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, 2015 1068 1073 1054 1064 0 +2.32(+0.22%)
Jun 29, 2015 1066 1083 1052 1061 0 -12.13(-1.13%)
Jun 26, 2015 1083 1092 1060 1074 0 -11.17(-1.03%)
Jun 25, 2015 1085 1095 1076 1085 0 +1.10(+0.10%)
Jun 24, 2015 1091 1101 1078 1084 0 -16.78(-1.52%)
Jun 23, 2015 1095 1107 1093 1100 0 +5.75(+0.53%)
Jun 22, 2015 1117 1128 1084 1095 0 -40.04(-3.53%)
Jun 19, 2015 1142 1150 1122 1135 0 -7.86(-0.69%)
Jun 18, 2015 1124 1149 1121 1143 0 +20.11(+1.79%)
Jun 17, 2015 1138 1142 1119 1122 0 -11.14(-0.98%)
Jun 16, 2015 1115 1137 1112 1134 0 +17.24(+1.54%)
Jun 15, 2015 1112 1123 1091 1116 0 -1.62(-0.14%)
Jun 12, 2015 1130 1136 1111 1118 0 -19.87(-1.75%)
Jun 11, 2015 1145 1150 1131 1138 0 -4.52(-0.40%)
Jun 10, 2015 1130 1151 1126 1142 0 +19.45(+1.73%)
Jun 09, 2015 1124 1129 1112 1123 0 -1.11(-0.10%)
Jun 08, 2015 1134 1140 1120 1124 0 -12.02(-1.06%)
Jun 05, 2015 1124 1139 1113 1136 0 +11.22(+1.00%)
Jun 04, 2015 1133 1139 1122 1125 0 -14.11(-1.24%)
Jun 03, 2015 1126 1144 1122 1139 0 +15.72(+1.40%)
Jun 02, 2015 1121 1133 1114 1123 0 -2.20(-0.20%)
Jun 01, 2015 1126 1136 1111 1125 0 +5.67(+0.51%)
May 29, 2015 1124 1137 1108 1120 0 -5.24(-0.47%)
May 28, 2015 1112 1130 1109 1125 0 +12.33(+1.11%)
May 27, 2015 1108 1116 1101 1113 0 +5.10(+0.46%)
May 26, 2015 1125 1130 1101 1108 0 -21.14(-1.87%)
May 22, 2015 1129 1129 1129 1129 0 -3.69(-0.33%)
May 21, 2015 1133 1140 1124 1132 0 -2.17(-0.19%)
May 20, 2015 1139 1143 1128 1135 0 -3.34(-0.29%)
May 19, 2015 1145 1150 1133 1138 0 -8.71(-0.76%)
May 18, 2015 1128 1151 1125 1147 0 +17.87(+1.58%)
May 15, 2015 1130 1139 1124 1129 0 -7.51(-0.66%)
May 14, 2015 1124 1138 1121 1136 0 +19.54(+1.75%)
May 13, 2015 1124 1131 1108 1117 0 -4.38(-0.39%)
May 12, 2015 1122 1128 1109 1121 0 -7.86(-0.70%)
May 11, 2015 1118 1136 1113 1129 0 +11.60(+1.04%)
May 08, 2015 1117 1123 1110 1117 0 +10.13(+0.91%)
May 07, 2015 1101 1112 1099 1107 0 +7.16(+0.65%)
May 06, 2015 1102 1107 1088 1100 0 +1.60(+0.15%)
May 05, 2015 1100 1107 1089 1098 0 -4.71(-0.43%)
May 04, 2015 1096 1109 1095 1103 0 +7.52(+0.69%)
May 01, 2015 1084 1101 1076 1096 0 +10.58(+0.98%)
Apr 30, 2015 1093 1101 1081 1085 0 -12.53(-1.14%)
Apr 29, 2015 1110 1124 1091 1098 0 -21.83(-1.95%)
Apr 28, 2015 1101 1124 1099 1119 0 +21.42(+1.95%)
Apr 27, 2015 1109 1141 1090 1098 0 -14.21(-1.28%)
Apr 24, 2015 1125 1130 1105 1112 0 -12.23(-1.09%)
Apr 23, 2015 1132 1141 1118 1124 0 -2.64(-0.23%)
Apr 22, 2015 1117 1133 1109 1127 0 +11.41(+1.02%)
Apr 21, 2015 1118 1121 1107 1116 0 +5.41(+0.49%)
Apr 20, 2015 1101 1116 1093 1110 0 +17.91(+1.64%)
Apr 17, 2015 1106 1113 1085 1092 0 -22.88(-2.05%)
Apr 16, 2015 1127 1133 1110 1115 0 -16.75(-1.48%)
Apr 15, 2015 1122 1141 1113 1132 0 +14.42(+1.29%)
Apr 14, 2015 1114 1126 1103 1118 0 +4.76(+0.43%)
Apr 13, 2015 1112 1122 1108 1113 0 +3.05(+0.27%)
Apr 10, 2015 1108 1117 1099 1110 0 +4.33(+0.39%)
Apr 09, 2015 1108 1124 1095 1105 0 -4.67(-0.42%)
Apr 08, 2015 1103 1117 1094 1110 0 +6.03(+0.55%)
Apr 07, 2015 1108 1114 1099 1104 0 -3.50(-0.32%)
Apr 06, 2015 1089 1114 1083 1108 0 +11.86(+1.08%)
Apr 02, 2015 1096 1096 1096 1096 0 -6.80(-0.62%)
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.