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 (%)
Oct 30, 2015 1127 1135 1103 1119 0 -7.64(-0.68%)
Oct 29, 2015 1136 1142 1122 1127 0 -16.77(-1.47%)
Oct 28, 2015 1107 1147 1106 1144 0 +41.82(+3.80%)
Oct 27, 2015 1101 1112 1090 1102 0 -5.96(-0.54%)
Oct 26, 2015 1116 1124 1097 1108 0 -9.59(-0.86%)
Oct 23, 2015 1110 1122 1096 1118 0 +18.39(+1.67%)
Oct 22, 2015 1088 1112 1081 1099 0 +25.82(+2.41%)
Oct 21, 2015 1101 1101 1070 1073 0 -24.65(-2.25%)
Oct 20, 2015 1086 1102 1082 1098 0 +11.81(+1.09%)
Oct 19, 2015 1085 1096 1078 1086 0 -2.67(-0.25%)
Oct 16, 2015 1093 1096 1078 1089 0 -0.90(-0.08%)
Oct 15, 2015 1070 1090 1067 1090 0 +22.29(+2.09%)
Oct 14, 2015 1075 1084 1063 1067 0 -6.18(-0.58%)
Oct 13, 2015 1085 1097 1071 1074 0 -17.84(-1.63%)
Oct 12, 2015 1091 1098 1082 1091 0 +3.57(+0.33%)
Oct 09, 2015 1103 1112 1075 1088 0 -18.24(-1.65%)
Oct 08, 2015 1055 1111 1045 1106 0 +69.59(+6.71%)
Oct 07, 2015 1035 1043 1020 1037 0 +14.93(+1.46%)
Oct 06, 2015 1027 1033 1005 1022 0 -4.46(-0.43%)
Oct 05, 2015 1004 1029 996.18 1026 0 +32.57(+3.28%)
Oct 02, 2015 963.98 995.28 958.43 993.48 0 +21.44(+2.21%)
Oct 01, 2015 974.36 984.60 958.21 972.04 0 -3.55(-0.36%)
Sep 30, 2015 965.87 978.91 960.96 975.59 0 +18.59(+1.94%)
Sep 29, 2015 962.92 973.03 949.71 957.00 0 -4.83(-0.50%)
Sep 28, 2015 962.17 972.38 951.01 961.83 0 -3.47(-0.36%)
Sep 25, 2015 980.23 986.49 960.76 965.31 0 -5.97(-0.61%)
Sep 24, 2015 960.98 975.90 953.41 971.27 0 +6.89(+0.71%)
Sep 23, 2015 973.22 977.40 959.25 964.38 0 -6.11(-0.63%)
Sep 22, 2015 974.99 981.02 962.89 970.49 0 -14.97(-1.52%)
Sep 21, 2015 984.25 999.45 979.04 985.46 0 +8.85(+0.91%)
Sep 18, 2015 981.82 995.99 967.91 976.61 0 -17.19(-1.73%)
Sep 17, 2015 1000 1007 987.57 993.80 0 -4.82(-0.48%)
Sep 16, 2015 991.32 1003 989.58 998.62 0 +6.31(+0.64%)
Sep 15, 2015 991.55 999.77 981.54 992.32 0 +8.70(+0.88%)
Sep 14, 2015 990.82 995.75 977.77 983.62 0 -3.18(-0.32%)
Sep 11, 2015 984.30 996.47 974.85 986.79 0 -3.22(-0.32%)
Sep 10, 2015 985.41 999.87 981.87 990.01 0 +2.89(+0.29%)
Sep 09, 2015 1010 1017 983.76 987.12 0 -13.35(-1.33%)
Sep 08, 2015 996.52 1003 981.84 1000 0 +18.62(+1.90%)
Sep 04, 2015 981.84 981.84 981.84 981.84 0 -13.75(-1.38%)
Sep 03, 2015 997.66 1007 988.77 995.59 0 +6.89(+0.70%)
Sep 02, 2015 996.19 1002 978.71 988.70 0 +4.07(+0.41%)
Sep 01, 2015 982.85 997.41 974.21 984.63 0 -18.34(-1.83%)
Aug 31, 2015 1002 1010 992.91 1003 0 -3.35(-0.33%)
Aug 28, 2015 1003 1011 998.15 1006 0 +0.34(+0.03%)
Aug 27, 2015 999.38 1009 984.33 1006 0 +15.06(+1.52%)
Aug 26, 2015 980.51 996.63 964.73 990.92 0 +30.17(+3.14%)
Aug 25, 2015 994.25 996.86 959.43 960.75 0 -6.43(-0.66%)
Aug 24, 2015 957.61 1004 940.50 967.18 0 -27.64(-2.78%)
Aug 21, 2015 988.86 1011 981.65 994.82 0 -9.34(-0.93%)
Aug 20, 2015 1021 1025 1002 1004 0 -26.85(-2.60%)
Aug 19, 2015 1034 1039 1023 1031 0 -9.90(-0.95%)
Aug 18, 2015 1052 1058 1038 1041 0 -13.60(-1.29%)
Aug 17, 2015 1046 1058 1033 1055 0 +3.29(+0.31%)
Aug 14, 2015 1038 1055 1033 1051 0 +9.44(+0.91%)
Aug 13, 2015 1049 1059 1036 1042 0 -5.59(-0.53%)
Aug 12, 2015 1045 1057 1032 1047 0 -5.77(-0.55%)
Aug 11, 2015 1062 1073 1052 1053 0 -17.82(-1.66%)
Aug 10, 2015 1055 1074 1051 1071 0 +20.80(+1.98%)
Aug 07, 2015 1040 1053 1037 1050 0 +5.22(+0.50%)
Aug 06, 2015 1064 1064 1039 1045 0 -15.99(-1.51%)
Aug 05, 2015 1058 1073 1054 1061 0 +9.78(+0.93%)
Aug 04, 2015 1054 1064 1045 1051 0 -4.62(-0.44%)
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.