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 (%)
Jun 30, 2014 1021 1026 1013 1025 0 +5.35(+0.52%)
Jun 27, 2014 993.07 1029 992.66 1020 0 +18.75(+1.87%)
Jun 26, 2014 997.34 1005 987.05 1001 0 +2.31(+0.23%)
Jun 25, 2014 981.98 1002 978.48 998.82 0 +10.50(+1.06%)
Jun 24, 2014 989.45 1003 984.97 988.31 0 -3.45(-0.35%)
Jun 23, 2014 995.89 1003 987.89 991.76 0 -4.61(-0.46%)
Jun 20, 2014 991.80 1005 985.71 996.37 0 +7.09(+0.72%)
Jun 19, 2014 1003 1007 981.32 989.28 0 -12.06(-1.20%)
Jun 18, 2014 1019 1022 997.66 1001 0 -17.04(-1.67%)
Jun 17, 2014 1018 1032 1012 1018 0 +2.46(+0.24%)
Jun 16, 2014 1027 1034 1010 1016 0 -14.66(-1.42%)
Jun 13, 2014 1033 1034 1017 1031 0 +0.05(+0.00%)
Jun 12, 2014 1039 1046 1025 1031 0 -12.04(-1.15%)
Jun 11, 2014 1032 1049 1026 1043 0 +5.60(+0.54%)
Jun 10, 2014 1038 1042 1024 1037 0 +7.70(+0.75%)
Jun 06, 2014 1024 1036 1021 1029 0 -1.69(-0.16%)
Jun 05, 2014 1017 1037 1014 1031 0 +14.08(+1.38%)
Jun 04, 2014 1011 1025 1006 1017 0 +1.96(+0.19%)
Jun 03, 2014 1004 1019 1002 1015 0 +3.96(+0.39%)
Jun 02, 2014 1019 1022 1003 1011 0 -6.67(-0.66%)
May 30, 2014 1027 1027 1014 1018 0 -10.06(-0.98%)
May 29, 2014 1018 1031 1016 1028 0 +9.72(+0.95%)
May 28, 2014 1015 1022 1009 1018 0 -1.49(-0.15%)
May 27, 2014 1015 1027 1013 1019 0 +9.15(+0.91%)
May 23, 2014 1010 1010 1010 0 +9.38(+0.94%)
May 22, 2014 984.96 1003 982.22 1001 0 +15.75(+1.60%)
May 21, 2014 982.47 992.81 972.83 985.18 0 +4.82(+0.49%)
May 20, 2014 987.96 992.36 971.60 980.36 0 -9.20(-0.93%)
May 19, 2014 971.45 996.52 968.80 989.55 0 +14.34(+1.47%)
May 16, 2014 964.64 977.92 957.76 975.22 0 +8.13(+0.84%)
May 15, 2014 961.27 973.24 949.78 967.08 0 -0.83(-0.09%)
May 14, 2014 984.87 988.65 966.13 967.92 0 -19.69(-1.99%)
May 13, 2014 997.62 1004 985.86 987.61 0 -11.30(-1.13%)
May 12, 2014 978.94 1007 979.65 998.91 0 +23.64(+2.42%)
May 09, 2014 964.77 979.32 952.78 975.27 0 +5.99(+0.62%)
May 08, 2014 966.83 990.09 964.04 969.28 0 -2.05(-0.21%)
May 07, 2014 973.48 977.83 958.02 971.33 0 -3.83(-0.39%)
May 06, 2014 975.26 987.96 968.77 975.16 0 -1.78(-0.18%)
May 05, 2014 967.68 982.70 958.23 976.94 0 +1.82(+0.19%)
May 02, 2014 987.48 994.74 969.50 975.12 0 -11.99(-1.21%)
May 01, 2014 988.13 1003 974.05 987.11 0 +0.23(+0.02%)
Apr 30, 2014 969.87 995.08 962.48 986.88 0 +17.36(+1.79%)
Apr 29, 2014 968.42 984.02 961.97 969.52 0 +3.97(+0.41%)
Apr 28, 2014 973.54 983.18 951.00 965.55 0 -10.85(-1.11%)
Apr 25, 2014 984.57 991.57 969.38 976.40 0 -13.40(-1.35%)
Apr 24, 2014 1024 1028 973.15 989.80 0 -28.12(-2.76%)
Apr 23, 2014 1015 1024 1008 1018 0 +0.53(+0.05%)
Apr 22, 2014 1011 1024 1005 1017 0 +6.25(+0.62%)
Apr 21, 2014 1007 1024 1006 1011 0 +3.29(+0.33%)
Apr 17, 2014 1008 1008 1008 0 +17.82(+1.80%)
Apr 16, 2014 996.91 1002 983.59 990.03 0 -0.54(-0.06%)
Apr 15, 2014 995.57 1007 977.90 990.57 0 -1.84(-0.19%)
Apr 14, 2014 1010 1017 986.83 992.41 0 -7.86(-0.79%)
Apr 11, 2014 1000 1020 992.49 1000 0 -8.20(-0.81%)
Apr 10, 2014 1034 1041 1004 1008 0 -27.48(-2.65%)
Apr 09, 2014 1025 1043 1024 1036 0 +11.81(+1.15%)
Apr 08, 2014 1018 1034 1011 1024 0 +7.69(+0.76%)
Apr 07, 2014 1028 1042 1009 1016 0 -15.39(-1.49%)
Apr 04, 2014 1071 1079 1028 1032 0 -31.29(-2.94%)
Apr 03, 2014 1073 1078 1056 1063 0 -1.53(-0.14%)
Apr 02, 2014 1063 1074 1057 1065 0 -0.40(-0.04%)
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.