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 (%)
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%)
Jan 04, 2010 1207 1226 1202 1225 0 +25.89(+2.16%)
Dec 31, 2009 1199 1199 1199 0 -14.88(-1.23%)
Dec 30, 2009 1193 1220 1192 1214 0 +10.50(+0.87%)
Dec 29, 2009 1195 1212 1192 1203 0 +0.08(+0.01%)
Dec 28, 2009 1197 1213 1188 1203 0 -0.19(-0.02%)
Dec 24, 2009 1192 1214 1193 1203 0 +2.76(+0.23%)
Dec 23, 2009 1189 1209 1181 1200 0 +14.23(+1.20%)
Dec 22, 2009 1168 1194 1164 1186 0 +21.24(+1.82%)
Dec 21, 2009 1148 1170 1142 1165 0 +18.59(+1.62%)
Dec 18, 2009 1146 1158 1127 1146 0 +6.55(+0.57%)
Dec 17, 2009 1131 1154 1119 1140 0 +0.10(+0.01%)
Dec 16, 2009 1158 1166 1126 1140 0 -11.75(-1.02%)
Dec 15, 2009 1148 1172 1137 1152 0 -2.83(-0.25%)
Dec 14, 2009 1142 1162 1131 1154 0 +17.01(+1.50%)
Dec 11, 2009 1136 1148 1120 1137 0 +5.50(+0.49%)
Dec 10, 2009 1123 1142 1115 1132 0 +10.58(+0.94%)
Dec 09, 2009 1124 1132 1107 1121 0 -5.70(-0.51%)
Dec 08, 2009 1116 1134 1100 1127 0 +0.56(+0.05%)
Dec 07, 2009 1124 1137 1116 1126 0 +0.12(+0.01%)
Dec 04, 2009 1118 1144 1104 1126 0 +25.88(+2.35%)
Dec 03, 2009 1115 1127 1096 1100 0 -9.56(-0.86%)
Dec 02, 2009 1093 1124 1091 1110 0 +13.22(+1.21%)
Dec 01, 2009 1078 1113 1083 1097 0 +17.82(+1.65%)
Nov 30, 2009 1082 1095 1059 1079 0 -12.37(-1.13%)
Nov 27, 2009 1088 1110 1083 1091 0 -27.26(-2.44%)
Nov 25, 2009 1119 1119 1119 0 -8.28(-0.73%)
Nov 24, 2009 1128 1139 1115 1127 0 -2.24(-0.20%)
Nov 23, 2009 1124 1149 1116 1129 0 +15.71(+1.41%)
Nov 20, 2009 1113 1132 1095 1113 0 -10.11(-0.90%)
Nov 19, 2009 1152 1162 1116 1123 0 -41.55(-3.57%)
Nov 18, 2009 1182 1187 1156 1165 0 -18.55(-1.57%)
Nov 17, 2009 1177 1192 1162 1184 0 -1.31(-0.11%)
Nov 16, 2009 1185 1205 1163 1185 0 +2.00(+0.17%)
Nov 13, 2009 1171 1189 1162 1183 0 +8.31(+0.71%)
Nov 12, 2009 1171 1190 1153 1175 0 -7.02(-0.59%)
Nov 11, 2009 1172 1198 1160 1182 0 +21.76(+1.88%)
Nov 10, 2009 1165 1185 1149 1160 0 -10.69(-0.91%)
Nov 09, 2009 1160 1177 1154 1170 0 +17.40(+1.51%)
Nov 06, 2009 1148 1172 1135 1153 0 -4.26(-0.37%)
Nov 05, 2009 1136 1175 1121 1157 0 +27.14(+2.40%)
Nov 04, 2009 1131 1152 1118 1130 0 +5.86(+0.52%)
Nov 03, 2009 1101 1129 1089 1124 0 +11.66(+1.05%)
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.