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 (%)
Feb 28, 2013 827.53 835.98 816.50 820.87 0 -10.22(-1.23%)
Feb 27, 2013 823.82 840.46 819.86 831.09 0 +5.36(+0.65%)
Feb 26, 2013 827.42 833.17 817.37 825.73 0 -12.03(-1.44%)
Feb 22, 2013 847.87 855.73 833.59 837.76 0 -2.13(-0.25%)
Feb 21, 2013 847.22 858.63 831.68 839.90 0 -13.70(-1.60%)
Feb 20, 2013 869.33 872.39 852.04 853.60 0 -4.45(-0.52%)
Feb 15, 2013 858.04 858.04 858.04 0 -7.28(-0.84%)
Feb 14, 2013 852.48 872.27 851.21 865.33 0 +0.13(+0.01%)
Feb 13, 2013 903.05 911.83 856.61 865.20 0 -41.66(-4.59%)
Feb 12, 2013 882.73 909.03 881.73 906.86 0 +20.27(+2.29%)
Feb 11, 2013 883.34 889.38 873.71 886.58 0 +0.45(+0.05%)
Feb 08, 2013 883.17 891.98 877.24 886.13 0 +3.40(+0.38%)
Feb 07, 2013 885.77 890.83 873.20 882.74 0 -6.30(-0.71%)
Feb 06, 2013 872.54 894.00 867.59 889.03 0 +22.71(+2.62%)
Feb 04, 2013 864.23 881.47 857.58 866.32 0 -5.19(-0.60%)
Feb 01, 2013 891.36 896.51 864.17 871.52 0 -23.52(-2.63%)
Jan 31, 2013 893.02 904.77 880.99 895.04 0 +1.47(+0.16%)
Jan 30, 2013 884.12 915.25 874.36 893.56 0 +9.27(+1.05%)
Jan 29, 2013 882.12 898.57 870.22 884.30 0 -0.26(-0.03%)
Jan 28, 2013 884.49 892.82 875.86 884.56 0 -0.62(-0.07%)
Jan 25, 2013 870.31 893.26 861.74 885.18 0 +14.94(+1.72%)
Jan 24, 2013 883.64 902.14 847.00 870.25 0 -20.36(-2.29%)
Jan 23, 2013 886.98 900.09 879.24 890.61 0 +3.70(+0.42%)
Jan 22, 2013 877.26 891.92 870.31 886.91 0 +7.17(+0.81%)
Jan 18, 2013 879.74 879.74 879.74 0 -4.34(-0.49%)
Jan 17, 2013 878.96 896.76 873.41 884.08 0 +10.48(+1.20%)
Jan 16, 2013 870.75 879.96 864.93 873.61 0 -3.86(-0.44%)
Jan 15, 2013 873.43 886.25 863.51 877.47 0 +4.99(+0.57%)
Jan 14, 2013 868.83 879.49 858.50 872.48 0 +5.23(+0.60%)
Jan 12, 2013 845.87 872.18 843.36 867.25 0 +0.00(+0.00%)
Jan 11, 2013 845.87 872.18 843.36 867.25 0 +18.22(+2.15%)
Jan 10, 2013 849.46 855.64 837.38 849.02 0 +3.38(+0.40%)
Jan 09, 2013 852.49 859.71 838.84 845.65 0 -3.97(-0.47%)
Jan 08, 2013 855.81 868.43 842.98 849.62 0 -13.75(-1.59%)
Jan 07, 2013 864.11 876.60 848.26 863.37 0 +14.22(+1.67%)
Jan 04, 2013 844.60 853.91 833.36 849.15 0 +7.34(+0.87%)
Jan 03, 2013 857.60 865.49 838.38 841.81 0 -17.61(-2.05%)
Jan 02, 2013 846.36 863.21 828.56 859.43 0 +35.54(+4.31%)
Dec 31, 2012 823.89 823.89 823.89 0 +11.21(+1.38%)
Dec 28, 2012 813.31 825.32 806.55 812.68 0 -10.24(-1.24%)
Dec 27, 2012 826.81 830.97 813.02 822.92 0 -3.16(-0.38%)
Dec 26, 2012 826.16 842.71 819.67 826.08 0 -0.06(-0.01%)
Dec 24, 2012 826.13 826.13 826.13 0 -0.80(-0.10%)
Dec 21, 2012 820.12 835.58 803.18 826.93 0 -9.02(-1.08%)
Dec 20, 2012 827.94 845.60 810.21 835.96 0 +4.90(+0.59%)
Dec 19, 2012 834.47 842.95 826.57 831.06 0 -4.57(-0.55%)
Dec 18, 2012 810.64 842.04 807.41 835.63 0 +25.72(+3.18%)
Dec 17, 2012 804.57 817.42 799.68 809.92 0 +4.43(+0.55%)
Dec 14, 2012 808.36 818.56 799.40 805.48 0 -5.48(-0.68%)
Dec 13, 2012 809.99 822.78 798.43 810.96 0 +0.64(+0.08%)
Dec 12, 2012 806.38 818.79 798.26 810.32 0 +4.73(+0.59%)
Dec 11, 2012 779.64 810.07 776.34 805.59 0 +26.17(+3.36%)
Dec 10, 2012 768.96 784.43 762.68 779.42 0 +10.56(+1.37%)
Dec 07, 2012 783.17 786.64 757.75 768.87 0 -11.49(-1.47%)
Dec 06, 2012 789.28 799.27 769.95 780.36 0 -9.09(-1.15%)
Dec 05, 2012 793.78 804.19 779.64 789.44 0 +1.75(+0.22%)
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.