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 (%)
Dec 31, 2010 1614 1624 1596 1604 0 -10.16(-0.63%)
Dec 30, 2010 1617 1628 1600 1614 0 -3.90(-0.24%)
Dec 29, 2010 1617 1628 1614 1618 0 +1.78(+0.11%)
Dec 28, 2010 1621 1633 1604 1617 0 -3.10(-0.19%)
Dec 27, 2010 1616 1631 1603 1620 0 -2.99(-0.18%)
Dec 23, 2010 1627 1643 1615 1623 0 -6.52(-0.40%)
Dec 22, 2010 1613 1642 1607 1629 0 +16.46(+1.02%)
Dec 21, 2010 1602 1625 1596 1613 0 +17.31(+1.08%)
Dec 20, 2010 1615 1627 1588 1595 0 -17.03(-1.06%)
Dec 17, 2010 1631 1642 1605 1612 0 -14.84(-0.91%)
Dec 16, 2010 1589 1632 1583 1627 0 +38.84(+2.45%)
Dec 15, 2010 1587 1623 1580 1588 0 -0.41(-0.03%)
Dec 14, 2010 1599 1620 1581 1589 0 -17.23(-1.07%)
Dec 10, 2010 1575 1613 1570 1606 0 +27.53(+1.74%)
Dec 09, 2010 1578 1598 1569 1579 0 -0.04(-0.00%)
Dec 08, 2010 1575 1594 1568 1579 0 +1.59(+0.10%)
Dec 07, 2010 1595 1602 1572 1577 0 -2.34(-0.15%)
Dec 06, 2010 1583 1598 1562 1579 0 -5.50(-0.35%)
Dec 03, 2010 1562 1596 1548 1585 0 +13.10(+0.83%)
Dec 02, 2010 1561 1579 1546 1572 0 +13.20(+0.85%)
Dec 01, 2010 1557 1583 1545 1559 0 +19.09(+1.24%)
Nov 30, 2010 1521 1553 1510 1540 0 +3.41(+0.22%)
Nov 29, 2010 1536 1557 1513 1536 0 -4.38(-0.28%)
Nov 26, 2010 1527 1549 1513 1540 0 +1.41(+0.09%)
Nov 24, 2010 1519 1539 1539 1539 0 +38.66(+2.58%)
Nov 23, 2010 1501 1510 1481 1500 0 -19.05(-1.25%)
Nov 22, 2010 1503 1527 1489 1519 0 +6.98(+0.46%)
Nov 19, 2010 1520 1529 1500 1512 0 -8.01(-0.53%)
Nov 18, 2010 1500 1534 1494 1520 0 +35.11(+2.36%)
Nov 17, 2010 1486 1501 1471 1485 0 +4.29(+0.29%)
Nov 16, 2010 1496 1507 1463 1481 0 -24.25(-1.61%)
Nov 15, 2010 1506 1522 1494 1505 0 +8.96(+0.60%)
Nov 12, 2010 1510 1525 1487 1496 0 -27.89(-1.83%)
Nov 11, 2010 1517 1539 1484 1524 0 -4.34(-0.28%)
Nov 10, 2010 1518 1537 1501 1529 0 +11.96(+0.79%)
Nov 09, 2010 1520 1535 1509 1517 0 -6.03(-0.40%)
Nov 08, 2010 1510 1535 1499 1523 0 -1.52(-0.10%)
Nov 05, 2010 1505 1537 1474 1524 0 -10.07(-0.66%)
Nov 04, 2010 1519 1557 1507 1534 0 +10.04(+0.66%)
Nov 03, 2010 1492 1536 1483 1524 0 +26.80(+1.79%)
Nov 02, 2010 1479 1505 1466 1497 0 +32.36(+2.21%)
Nov 01, 2010 1482 1493 1452 1465 0 -11.78(-0.80%)
Oct 29, 2010 1471 1492 1460 1477 0 +1.06(+0.07%)
Oct 28, 2010 1491 1503 1450 1476 0 -7.02(-0.47%)
Oct 27, 2010 1460 1486 1448 1483 0 +9.74(+0.66%)
Oct 25, 2010 1437 1483 1433 1473 0 +39.00(+2.72%)
Oct 22, 2010 1436 1474 1413 1434 0 +69.87(+5.12%)
Oct 21, 2010 1363 1380 1337 1364 0 +7.15(+0.53%)
Oct 20, 2010 1347 1372 1329 1357 0 +13.58(+1.01%)
Oct 19, 2010 1353 1366 1325 1343 0 -27.51(-2.01%)
Oct 18, 2010 1359 1394 1353 1371 0 +13.47(+0.99%)
Oct 15, 2010 1355 1369 1333 1358 0 +10.14(+0.75%)
Oct 14, 2010 1357 1371 1336 1347 0 -10.48(-0.77%)
Oct 13, 2010 1348 1373 1339 1358 0 +15.17(+1.13%)
Oct 12, 2010 1309 1347 1308 1343 0 +29.48(+2.24%)
Oct 11, 2010 1310 1324 1305 1313 0 -2.15(-0.16%)
Oct 08, 2010 1299 1319 1286 1315 0 +15.54(+1.20%)
Oct 07, 2010 1303 1316 1280 1300 0 +1.98(+0.15%)
Oct 06, 2010 1294 1326 1277 1298 0 +13.74(+1.07%)
Oct 05, 2010 1279 1307 1248 1284 0 +11.49(+0.90%)
Oct 04, 2010 1289 1301 1265 1273 0 -22.50(-1.74%)
Oct 01, 2010 1305 1314 1280 1295 0 +0.14(+0.01%)
Sep 30, 2010 1317 1334 1279 1295 0 -31.33(-2.36%)
Sep 29, 2010 1306 1340 1309 1326 0 +2.83(+0.21%)
Sep 28, 2010 1298 1330 1285 1323 0 +15.58(+1.19%)
Sep 27, 2010 1305 1323 1297 1308 0 -7.44(-0.57%)
Sep 24, 2010 1296 1324 1295 1315 0 +27.61(+2.14%)
Sep 23, 2010 1269 1310 1270 1288 0 -0.86(-0.07%)
Sep 22, 2010 1283 1314 1265 1289 0 -15.08(-1.16%)
Sep 21, 2010 1299 1324 1295 1304 0 -8.13(-0.62%)
Sep 20, 2010 1272 1315 1269 1312 0 +31.87(+2.49%)
Sep 17, 2010 1277 1296 1192 1280 0 +8.19(+0.64%)
Sep 15, 2010 1242 1279 1238 1272 0 +18.82(+1.50%)
Sep 14, 2010 1228 1267 1222 1253 0 +11.01(+0.89%)
Sep 13, 2010 1206 1253 1204 1242 0 +36.63(+3.04%)
Sep 10, 2010 1206 1227 1195 1205 0 -11.87(-0.98%)
Sep 09, 2010 1224 1241 1205 1217 0 +1.07(+0.09%)
Sep 08, 2010 1198 1228 1194 1216 0 +14.81(+1.23%)
Sep 07, 2010 1212 1227 1194 1201 0 -20.38(-1.67%)
Sep 03, 2010 1222 1222 1222 0 -16.77(-1.35%)
Sep 02, 2010 1226 1249 1220 1238 0 -1.93(-0.16%)
Sep 01, 2010 1226 1261 1226 1240 0 +26.18(+2.16%)
Aug 31, 2010 1209 1236 1205 1214 0 -13.27(-1.08%)
Aug 30, 2010 1231 1261 1224 1227 0 -17.46(-1.40%)
Aug 27, 2010 1206 1251 1197 1245 0 +41.83(+3.48%)
Aug 26, 2010 1191 1230 1191 1203 0 +0.72(+0.06%)
Aug 25, 2010 1164 1208 1171 1202 0 +17.03(+1.44%)
Aug 24, 2010 1165 1196 1159 1185 0 -8.10(-0.68%)
Aug 23, 2010 1210 1226 1189 1193 0 -19.90(-1.64%)
Aug 20, 2010 1195 1221 1190 1213 0 +5.07(+0.42%)
Aug 19, 2010 1203 1224 1197 1208 0 -13.12(-1.07%)
Aug 18, 2010 1205 1230 1197 1221 0 +7.08(+0.58%)
Aug 17, 2010 1196 1235 1198 1214 0 +20.92(+1.75%)
Aug 16, 2010 1175 1207 1179 1193 0 -2.56(-0.21%)
Aug 13, 2010 1183 1212 1186 1196 0 -5.50(-0.46%)
Aug 12, 2010 1217 1235 1176 1201 0 -48.34(-3.87%)
Aug 11, 2010 1270 1283 1244 1250 0 -56.10(-4.30%)
Aug 10, 2010 1302 1323 1286 1306 0 -24.07(-1.81%)
Aug 09, 2010 1316 1339 1311 1330 0 +9.54(+0.72%)
Aug 06, 2010 1316 1338 1298 1320 0 -14.58(-1.09%)
Aug 05, 2010 1323 1352 1321 1335 0 -22.59(-1.66%)
Aug 04, 2010 1342 1374 1339 1358 0 +2.41(+0.18%)
Aug 03, 2010 1336 1369 1336 1355 0 +2.02(+0.15%)
Aug 02, 2010 1343 1364 1330 1353 0 +13.33(+0.99%)
Jul 30, 2010 1321 1352 1315 1340 0 -0.86(-0.06%)
Jul 29, 2010 1345 1370 1320 1341 0 -8.97(-0.66%)
Jul 28, 2010 1347 1374 1343 1350 0 -17.07(-1.25%)
Jul 27, 2010 1387 1415 1346 1367 0 -49.30(-3.48%)
Jul 26, 2010 1365 1423 1367 1416 0 +43.23(+3.15%)
Jul 23, 2010 1328 1377 1324 1373 0 +29.55(+2.20%)
Jul 22, 2010 1309 1350 1308 1343 0 +43.09(+3.31%)
Jul 21, 2010 1316 1336 1293 1300 0 -17.22(-1.31%)
Jul 20, 2010 1271 1322 1274 1317 0 +17.09(+1.31%)
Jul 19, 2010 1287 1315 1275 1300 0 +7.13(+0.55%)
Jul 16, 2010 1301 1345 1283 1293 0 -90.59(-6.55%)
Jul 15, 2010 1366 1399 1351 1384 0 +10.84(+0.79%)
Jul 14, 2010 1361 1391 1355 1373 0 -0.65(-0.05%)
Jul 13, 2010 1329 1383 1318 1374 0 +59.52(+4.53%)
Jul 12, 2010 1302 1344 1293 1314 0 -5.15(-0.39%)
Jul 09, 2010 1290 1325 1295 1319 0 +18.49(+1.42%)
Jul 08, 2010 1288 1314 1280 1301 0 +5.53(+0.43%)
Jul 07, 2010 1231 1299 1243 1295 0 +49.31(+3.96%)
Jul 06, 2010 1252 1298 1238 1246 0 -12.07(-0.96%)
Jul 02, 2010 1259 1282 1242 1258 0 -12.40(-0.98%)
Jul 01, 2010 1290 1319 1248 1270 0 -30.57(-2.35%)
Jun 30, 2010 1294 1342 1294 1301 0 -10.92(-0.83%)
Jun 29, 2010 1325 1344 1298 1312 0 -39.69(-2.94%)
Jun 25, 2010 1343 1376 1331 1351 0 -2.20(-0.16%)
Jun 24, 2010 1352 1383 1346 1354 0 -24.84(-1.80%)
Jun 23, 2010 1359 1399 1346 1378 0 +2.39(+0.17%)
Jun 22, 2010 1381 1432 1366 1376 0 -27.27(-1.94%)
Jun 21, 2010 1406 1439 1390 1403 0 +19.17(+1.38%)
Jun 18, 2010 1360 1390 1358 1384 0 +17.24(+1.26%)
Jun 17, 2010 1368 1388 1347 1367 0 +0.49(+0.04%)
Jun 16, 2010 1352 1383 1350 1366 0 -13.01(-0.94%)
Jun 15, 2010 1352 1384 1341 1379 0 +35.50(+2.64%)
Jun 14, 2010 1344 1379 1338 1344 0 -0.26(-0.02%)
Jun 11, 2010 1295 1349 1289 1344 0 +34.01(+2.60%)
Jun 10, 2010 1302 1317 1278 1310 0 +25.70(+2.00%)
Jun 09, 2010 1294 1318 1273 1285 0 -8.55(-0.66%)
Jun 08, 2010 1275 1304 1249 1293 0 +21.19(+1.67%)
Jun 07, 2010 1283 1312 1268 1272 0 -21.07(-1.63%)
Jun 04, 2010 1303 1344 1288 1293 0 -69.53(-5.10%)
Jun 03, 2010 1332 1376 1331 1362 0 +19.71(+1.47%)
Jun 02, 2010 1305 1344 1305 1343 0 +36.19(+2.77%)
Jun 01, 2010 1305 1360 1306 1307 0 -31.61(-2.36%)
May 28, 2010 1338 1338 1338 0 -31.31(-2.29%)
May 27, 2010 1325 1372 1324 1370 0 +57.05(+4.35%)
May 26, 2010 1310 1362 1305 1312 0 -10.38(-0.78%)
May 25, 2010 1277 1329 1248 1323 0 +5.81(+0.44%)
May 24, 2010 1322 1349 1314 1317 0 -21.19(-1.58%)
May 21, 2010 1297 1354 1287 1338 0 +19.66(+1.49%)
May 20, 2010 1313 1363 1311 1319 0 -75.51(-5.42%)
May 19, 2010 1393 1426 1375 1394 0 -14.46(-1.03%)
May 18, 2010 1420 1447 1396 1409 0 -13.05(-0.92%)
May 17, 2010 1405 1438 1378 1422 0 +11.62(+0.82%)
May 14, 2010 1426 1455 1393 1410 0 -44.25(-3.04%)
May 13, 2010 1448 1477 1439 1454 0 -3.45(-0.24%)
May 12, 2010 1403 1463 1393 1458 0 +53.60(+3.82%)
May 11, 2010 1405 1425 1371 1404 0 +28.20(+2.05%)
May 10, 2010 1357 1391 1351 1376 0 +56.04(+4.25%)
May 07, 2010 1340 1374 1304 1320 0 -36.59(-2.70%)
May 06, 2010 1420 1444 1292 1356 0 -103.72(-7.10%)
May 05, 2010 1467 1497 1448 1460 0 -8.47(-0.58%)
May 04, 2010 1491 1504 1447 1469 0 -52.96(-3.48%)
May 03, 2010 1488 1533 1489 1522 0 +31.22(+2.09%)
Apr 30, 2010 1513 1536 1484 1490 0 -28.96(-1.91%)
Apr 29, 2010 1493 1531 1488 1519 0 +32.86(+2.21%)
Apr 28, 2010 1482 1506 1469 1486 0 +0.66(+0.04%)
Apr 27, 2010 1500 1530 1479 1486 0 -29.27(-1.93%)
Apr 26, 2010 1517 1541 1509 1515 0 -14.12(-0.92%)
Apr 23, 2010 1512 1541 1504 1529 0 +12.35(+0.81%)
Apr 22, 2010 1479 1527 1464 1517 0 +16.61(+1.11%)
Apr 21, 2010 1491 1516 1480 1500 0 +0.16(+0.01%)
Apr 20, 2010 1483 1508 1471 1500 0 +19.32(+1.30%)
Apr 19, 2010 1470 1502 1448 1481 0 +2.45(+0.17%)
Apr 16, 2010 1477 1502 1465 1478 0 -6.90(-0.46%)
Apr 15, 2010 1485 1508 1477 1485 0 -15.58(-1.04%)
Apr 14, 2010 1441 1509 1436 1501 0 +58.86(+4.08%)
Apr 13, 2010 1424 1448 1418 1442 0 +8.29(+0.58%)
Apr 12, 2010 1433 1448 1424 1434 0 -6.35(-0.44%)
Apr 09, 2010 1435 1451 1426 1440 0 -1.82(-0.13%)
Apr 08, 2010 1442 1456 1425 1442 0 -13.85(-0.95%)
Apr 07, 2010 1464 1474 1439 1456 0 -8.73(-0.60%)
Apr 06, 2010 1428 1472 1427 1464 0 +19.43(+1.34%)
Apr 05, 2010 1418 1448 1415 1445 0 +24.76(+1.74%)
Apr 01, 2010 1420 1420 1420 0 -3.39(-0.24%)
Mar 31, 2010 1427 1461 1418 1424 0 -5.72(-0.40%)
Mar 30, 2010 1417 1439 1412 1429 0 +14.71(+1.04%)
Mar 29, 2010 1429 1437 1403 1415 0 -11.19(-0.78%)
Mar 26, 2010 1429 1453 1405 1426 0 +18.00(+1.28%)
Mar 25, 2010 1408 1444 1404 1408 0 -11.61(-0.82%)
Mar 24, 2010 1410 1440 1402 1419 0 +12.30(+0.87%)
Mar 23, 2010 1423 1444 1378 1407 0 -22.98(-1.61%)
Mar 22, 2010 1412 1440 1400 1430 0 -1.75(-0.12%)
Mar 19, 2010 1434 1454 1407 1432 0 -5.81(-0.40%)
Mar 18, 2010 1485 1488 1432 1438 0 -49.75(-3.34%)
Mar 17, 2010 1471 1514 1464 1487 0 +56.94(+3.98%)
Mar 16, 2010 1401 1433 1403 1430 0 +16.96(+1.20%)
Mar 15, 2010 1401 1419 1390 1413 0 +7.29(+0.52%)
Mar 12, 2010 1406 1420 1392 1406 0 -10.80(-0.76%)
Mar 11, 2010 1376 1420 1377 1417 0 +21.94(+1.57%)
Mar 10, 2010 1369 1399 1366 1395 0 +13.44(+0.97%)
Mar 09, 2010 1366 1398 1364 1382 0 +1.54(+0.11%)
Mar 08, 2010 1375 1390 1366 1380 0 +2.52(+0.18%)
Mar 05, 2010 1346 1381 1349 1378 0 +25.79(+1.91%)
Mar 04, 2010 1333 1356 1331 1352 0 +5.44(+0.40%)
Mar 03, 2010 1321 1356 1325 1346 0 +15.99(+1.20%)
Mar 02, 2010 1290 1335 1299 1330 0 +33.12(+2.55%)
Mar 01, 2010 1264 1305 1267 1297 0 +31.24(+2.47%)
Feb 26, 2010 1257 1278 1255 1266 0 -3.23(-0.25%)
Feb 25, 2010 1256 1276 1248 1269 0 -13.23(-1.03%)
Feb 24, 2010 1258 1289 1261 1282 0 +16.62(+1.31%)
Feb 23, 2010 1257 1281 1250 1266 0 -7.84(-0.62%)
Feb 22, 2010 1267 1295 1264 1274 0 -8.32(-0.65%)
Feb 19, 2010 1263 1290 1263 1282 0 +6.06(+0.47%)
Feb 18, 2010 1247 1281 1250 1276 0 +16.42(+1.30%)
Feb 17, 2010 1244 1266 1242 1259 0 +5.34(+0.43%)
Feb 16, 2010 1228 1257 1227 1254 0 +20.50(+1.66%)
Feb 12, 2010 1234 1234 1234 0 +12.11(+0.99%)
Feb 11, 2010 1179 1227 1175 1222 0 +43.39(+3.68%)
Feb 10, 2010 1154 1185 1152 1178 0 +9.12(+0.78%)
Feb 09, 2010 1142 1180 1143 1169 0 +23.46(+2.05%)
Feb 08, 2010 1135 1163 1133 1146 0 +0.70(+0.06%)
Feb 05, 2010 1128 1150 1111 1145 0 +6.69(+0.59%)
Feb 04, 2010 1155 1172 1134 1138 0 -35.79(-3.05%)
Feb 03, 2010 1149 1182 1154 1174 0 +8.34(+0.72%)
Feb 02, 2010 1142 1175 1146 1166 0 +0.96(+0.08%)
Feb 01, 2010 1132 1168 1135 1165 0 +20.09(+1.76%)
Jan 29, 2010 1154 1173 1138 1145 0 -14.82(-1.28%)
Jan 28, 2010 1171 1175 1142 1159 0 -12.03(-1.03%)
Jan 27, 2010 1150 1187 1134 1171 0 +4.22(+0.36%)
Jan 26, 2010 1141 1183 1137 1167 0 +11.12(+0.96%)
Jan 25, 2010 1145 1167 1137 1156 0 +5.50(+0.48%)
Jan 22, 2010 1164 1187 1144 1151 0 -29.68(-2.51%)
Jan 21, 2010 1191 1203 1168 1180 0 -10.90(-0.92%)
Jan 20, 2010 1202 1218 1180 1191 0 -30.88(-2.53%)
Jan 19, 2010 1199 1231 1199 1222 0 +19.65(+1.63%)
Jan 15, 2010 1202 1202 1202 0 -17.40(-1.43%)
Jan 14, 2010 1187 1228 1194 1220 0 +18.70(+1.56%)
Jan 13, 2010 1196 1207 1180 1201 0 +9.42(+0.79%)
Jan 12, 2010 1182 1204 1183 1192 0 -10.92(-0.91%)
Jan 11, 2010 1198 1218 1186 1203 0 -7.36(-0.61%)
Jan 08, 2010 1192 1216 1195 1210 0 +3.83(+0.32%)
Jan 07, 2010 1191 1213 1188 1206 0 +6.14(+0.51%)
Jan 06, 2010 1216 1225 1194 1200 0 -19.40(-1.59%)
Jan 05, 2010 1222 1235 1207 1219 0 -5.24(-0.43%)
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.