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 (%)
Aug 31, 2016 1018 1020 1010 1015 0 -3.04(-0.30%)
Aug 30, 2016 1015 1021 1013 1018 0 +4.18(+0.41%)
Aug 29, 2016 1007 1016 1006 1014 0 +8.01(+0.80%)
Aug 26, 2016 1004 1008 999.55 1006 0 +1.02(+0.10%)
Aug 25, 2016 1005 1009 1002 1005 0 -1.29(-0.13%)
Aug 24, 2016 1009 1012 1003 1006 0 -2.51(-0.25%)
Aug 23, 2016 1010 1013 1005 1009 0 -1.09(-0.11%)
Aug 22, 2016 1009 1013 1004 1010 0 -0.36(-0.04%)
Aug 19, 2016 1007 1012 1002 1010 0 +0.88(+0.09%)
Aug 18, 2016 1007 1012 1004 1009 0 +2.47(+0.25%)
Aug 17, 2016 1009 1011 1004 1007 0 -4.65(-0.46%)
Aug 16, 2016 1014 1017 1008 1011 0 -6.72(-0.66%)
Aug 15, 2016 1013 1024 1013 1018 0 +4.18(+0.41%)
Aug 12, 2016 1012 1019 1010 1014 0 +0.36(+0.04%)
Aug 11, 2016 1014 1019 1012 1014 0 -0.47(-0.05%)
Aug 10, 2016 1017 1018 1010 1014 0 -3.06(-0.30%)
Aug 09, 2016 1019 1023 1015 1017 0 -0.01(-0.00%)
Aug 08, 2016 1014 1021 1012 1017 0 -0.79(-0.08%)
Aug 05, 2016 1018 1024 1012 1018 0 -1.96(-0.19%)
Aug 04, 2016 1016 1024 1012 1020 0 +3.41(+0.34%)
Aug 03, 2016 1001 1025 991.85 1016 0 +32.98(+3.35%)
Aug 02, 2016 994.34 997.65 981.40 983.52 0 -10.70(-1.08%)
Aug 01, 2016 991.03 998.46 986.32 994.23 0 +4.30(+0.43%)
Jul 29, 2016 990.99 995.27 983.71 989.93 0 -2.21(-0.22%)
Jul 28, 2016 991.44 997.02 985.77 992.14 0 -0.79(-0.08%)
Jul 27, 2016 989.88 995.24 987.12 992.93 0 +3.47(+0.35%)
Jul 26, 2016 988.94 996.53 983.76 989.46 0 +1.80(+0.18%)
Jul 25, 2016 980.93 991.16 977.94 987.66 0 +5.56(+0.57%)
Jul 22, 2016 982.21 986.48 973.70 982.10 0 +0.50(+0.05%)
Jul 21, 2016 981.47 986.77 976.70 981.60 0 +1.33(+0.14%)
Jul 20, 2016 975.05 985.27 971.60 980.27 0 +7.93(+0.82%)
Jul 19, 2016 969.24 974.38 967.37 972.34 0 +2.62(+0.27%)
Jul 18, 2016 973.52 978.95 967.41 969.72 0 -4.05(-0.42%)
Jul 15, 2016 976.32 982.67 966.83 973.76 0 +2.56(+0.26%)
Jul 14, 2016 972.58 980.33 963.22 971.20 0 +3.62(+0.37%)
Jul 13, 2016 968.70 972.68 963.27 967.58 0 +2.84(+0.29%)
Jul 12, 2016 956.49 970.23 952.65 964.73 0 +10.35(+1.08%)
Jul 11, 2016 951.37 958.58 946.16 954.38 0 +4.99(+0.53%)
Jul 08, 2016 949.32 905.91 879.75 949.40 0 +68.58(+7.79%)
Jul 07, 2016 884.88 898.45 867.85 880.82 0 +3.61(+0.41%)
Jul 06, 2016 877.21 877.21 877.21 877.21 0 +2.59(+0.30%)
Jul 05, 2016 890.99 893.22 867.27 874.62 0 -18.13(-2.03%)
Jul 01, 2016 892.75 892.75 892.75 892.75 0 -7.95(-0.88%)
Jun 30, 2016 883.26 902.66 877.90 900.70 0 +17.71(+2.01%)
Jun 29, 2016 882.32 889.87 873.79 882.99 0 +11.14(+1.28%)
Jun 28, 2016 870.15 880.68 861.30 871.85 0 +9.06(+1.05%)
Jun 27, 2016 893.25 895.13 853.78 862.79 0 -39.94(-4.42%)
Jun 24, 2016 904.00 919.17 895.96 902.74 0 -36.41(-3.88%)
Jun 23, 2016 929.18 943.21 926.41 939.15 0 +18.52(+2.01%)
Jun 22, 2016 923.16 932.95 916.40 920.63 0 -1.81(-0.20%)
Jun 21, 2016 928.12 933.72 917.12 922.43 0 -7.08(-0.76%)
Jun 20, 2016 931.70 942.05 925.71 929.51 0 +7.65(+0.83%)
Jun 17, 2016 925.24 929.78 911.42 921.87 0 -1.39(-0.15%)
Jun 16, 2016 908.84 925.48 899.23 923.26 0 +7.35(+0.80%)
Jun 15, 2016 923.30 928.32 911.91 915.91 0 -3.50(-0.38%)
Jun 14, 2016 915.32 924.84 907.19 919.41 0 +3.53(+0.39%)
Jun 13, 2016 921.57 929.21 914.37 915.88 0 -9.33(-1.01%)
Jun 10, 2016 928.39 936.14 920.32 925.20 0 -12.00(-1.28%)
Jun 09, 2016 936.13 940.53 926.80 937.21 0 -3.67(-0.39%)
Jun 08, 2016 945.31 951.43 931.39 940.88 0 +5.55(+0.59%)
Jun 07, 2016 934.40 946.21 930.72 935.32 0 +1.45(+0.16%)
Jun 06, 2016 934.43 939.94 930.22 933.87 0 -1.17(-0.12%)
Jun 03, 2016 933.95 938.98 924.12 935.04 0 +0.29(+0.03%)
Jun 02, 2016 929.98 941.87 924.59 934.75 0 +4.13(+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.