Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Processing Systems & Products Sector (CIX: MSECTOR842 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2009 1128 1148 1096 1104 0 -19.53(-1.74%)
Oct 29, 2009 1111 1136 1100 1123 0 +22.12(+2.01%)
Oct 28, 2009 1128 1143 1095 1101 0 -30.71(-2.71%)
Oct 27, 2009 1135 1158 1120 1132 0 -10.09(-0.88%)
Oct 26, 2009 1153 1187 1136 1142 0 -11.57(-1.00%)
Oct 23, 2009 1159 1172 1146 1153 0 -18.06(-1.54%)
Oct 22, 2009 1167 1189 1153 1171 0 +3.21(+0.27%)
Oct 21, 2009 1190 1210 1153 1168 0 -98.38(-7.77%)
Oct 20, 2009 1259 1286 1254 1267 0 -8.18(-0.64%)
Oct 19, 2009 1270 1293 1258 1275 0 +8.91(+0.70%)
Oct 16, 2009 1274 1281 1243 1266 0 -18.36(-1.43%)
Oct 15, 2009 1287 1300 1271 1284 0 -14.05(-1.08%)
Oct 14, 2009 1318 1330 1285 1298 0 +14.89(+1.16%)
Oct 13, 2009 1282 1299 1269 1283 0 -3.38(-0.26%)
Oct 12, 2009 1301 1308 1279 1287 0 +7.77(+0.61%)
Oct 09, 2009 1268 1284 1254 1279 0 +9.47(+0.75%)
Oct 08, 2009 1284 1298 1257 1269 0 -10.16(-0.79%)
Oct 07, 2009 1261 1307 1253 1280 0 +13.67(+1.08%)
Oct 06, 2009 1275 1284 1252 1266 0 -1.43(-0.11%)
Oct 05, 2009 1266 1285 1241 1267 0 +27.65(+2.23%)
Oct 02, 2009 1221 1268 1202 1240 0 +14.20(+1.16%)
Oct 01, 2009 1265 1301 1222 1226 0 -57.81(-4.50%)
Sep 30, 2009 1290 1302 1264 1283 0 -4.96(-0.38%)
Sep 29, 2009 1292 1317 1279 1288 0 -6.84(-0.53%)
Sep 28, 2009 1258 1307 1261 1295 0 +37.01(+2.94%)
Sep 25, 2009 1267 1281 1250 1258 0 -17.18(-1.35%)
Sep 24, 2009 1289 1302 1261 1275 0 -15.28(-1.18%)
Sep 23, 2009 1305 1324 1286 1291 0 -11.40(-0.88%)
Sep 22, 2009 1305 1325 1291 1302 0 +0.43(+0.03%)
Sep 21, 2009 1280 1340 1276 1302 0 +18.12(+1.41%)
Sep 18, 2009 1290 1304 1267 1283 0 -7.20(-0.56%)
Sep 17, 2009 1266 1307 1263 1291 0 +15.97(+1.25%)
Sep 16, 2009 1243 1286 1240 1275 0 +29.35(+2.36%)
Sep 15, 2009 1221 1250 1213 1245 0 +15.79(+1.28%)
Sep 14, 2009 1209 1236 1205 1230 0 +9.52(+0.78%)
Sep 11, 2009 1225 1237 1208 1220 0 -8.25(-0.67%)
Sep 10, 2009 1217 1236 1205 1228 0 +7.35(+0.60%)
Sep 09, 2009 1189 1230 1188 1221 0 +20.86(+1.74%)
Sep 08, 2009 1192 1209 1184 1200 0 +12.90(+1.09%)
Sep 04, 2009 1187 1187 1187 0 +16.40(+1.40%)
Sep 03, 2009 1159 1178 1140 1171 0 +13.50(+1.17%)
Sep 02, 2009 1155 1170 1138 1157 0 -7.39(-0.63%)
Sep 01, 2009 1171 1206 1155 1165 0 -15.85(-1.34%)
Aug 31, 2009 1173 1190 1161 1181 0 -3.52(-0.30%)
Aug 28, 2009 1188 1211 1160 1184 0 +3.15(+0.27%)
Aug 27, 2009 1188 1199 1147 1181 0 -12.40(-1.04%)
Aug 26, 2009 1189 1211 1182 1193 0 -8.89(-0.74%)
Aug 25, 2009 1218 1232 1193 1202 0 -11.01(-0.91%)
Aug 24, 2009 1219 1236 1198 1213 0 -0.10(-0.01%)
Aug 21, 2009 1200 1226 1188 1213 0 +18.04(+1.51%)
Aug 20, 2009 1180 1202 1167 1195 0 +11.42(+0.96%)
Aug 19, 2009 1160 1189 1156 1184 0 +3.36(+0.28%)
Aug 18, 2009 1156 1187 1149 1180 0 +22.39(+1.93%)
Aug 17, 2009 1170 1176 1147 1158 0 -28.20(-2.38%)
Aug 14, 2009 1196 1204 1168 1186 0 -14.92(-1.24%)
Aug 13, 2009 1202 1215 1184 1201 0 +5.75(+0.48%)
Aug 12, 2009 1180 1216 1176 1195 0 +16.35(+1.39%)
Aug 11, 2009 1170 1190 1158 1179 0 -7.29(-0.61%)
Aug 10, 2009 1194 1207 1178 1186 0 -19.01(-1.58%)
Aug 07, 2009 1209 1225 1190 1205 0 +14.11(+1.18%)
Aug 06, 2009 1201 1225 1182 1191 0 -17.21(-1.42%)
Aug 05, 2009 1234 1244 1179 1208 0 -38.10(-3.06%)
Aug 04, 2009 1221 1255 1215 1247 0 +15.40(+1.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.