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 (%)
Jul 31, 2017 945.33 975.59 940.61 955.90 0 +6.77(+0.71%)
Jul 28, 2017 1000 1025 924.30 949.13 0 -155.85(-14.10%)
Jul 27, 2017 1109 1114 1089 1105 0 +1.36(+0.12%)
Jul 26, 2017 1127 1131 1099 1104 0 -23.08(-2.05%)
Jul 25, 2017 1111 1129 1099 1127 0 +17.84(+1.61%)
Jul 24, 2017 1094 1116 1083 1109 0 +12.11(+1.10%)
Jul 21, 2017 1126 1131 1092 1097 0 -23.43(-2.09%)
Jul 20, 2017 1112 1127 1099 1120 0 +8.51(+0.77%)
Jul 19, 2017 1080 1116 1078 1112 0 +34.36(+3.19%)
Jul 18, 2017 1088 1097 1065 1077 0 -8.33(-0.77%)
Jul 17, 2017 1075 1097 1066 1086 0 +12.27(+1.14%)
Jul 14, 2017 1072 1081 1066 1073 0 +1.04(+0.10%)
Jul 13, 2017 1088 1092 1063 1072 0 -7.81(-0.72%)
Jul 12, 2017 1080 1093 1072 1080 0 +2.19(+0.20%)
Jul 11, 2017 1078 1085 1067 1078 0 +1.26(+0.12%)
Jul 10, 2017 1079 1091 1069 1077 0 -5.38(-0.50%)
Jul 07, 2017 1065 1085 1063 1082 0 +21.66(+2.04%)
Jul 06, 2017 1068 1077 1055 1060 0 -16.16(-1.50%)
Jul 05, 2017 1077 1081 1066 1077 0 -0.81(-0.08%)
Jul 03, 2017 1082 1087 1072 1077 0 +0.32(+0.03%)
Jun 30, 2017 1087 1092 1073 1077 0 -9.34(-0.86%)
Jun 29, 2017 1098 1098 1067 1086 0 -10.72(-0.98%)
Jun 28, 2017 1089 1102 1075 1097 0 +16.53(+1.53%)
Jun 27, 2017 1089 1098 1074 1081 0 -9.15(-0.84%)
Jun 26, 2017 1096 1103 1083 1090 0 -3.90(-0.36%)
Jun 23, 2017 1091 1099 1083 1094 0 +4.61(+0.42%)
Jun 22, 2017 1085 1094 1075 1089 0 +5.80(+0.54%)
Jun 21, 2017 1093 1101 1077 1083 0 -7.50(-0.69%)
Jun 20, 2017 1095 1107 1081 1091 0 -7.40(-0.67%)
Jun 19, 2017 1103 1112 1091 1098 0 +2.53(+0.23%)
Jun 16, 2017 1094 1114 1085 1096 0 -6.33(-0.57%)
Jun 15, 2017 1092 1113 1091 1102 0 -8.43(-0.76%)
Jun 14, 2017 1123 1138 1101 1110 0 -8.89(-0.79%)
Jun 13, 2017 1127 1132 1102 1119 0 -3.98(-0.35%)
Jun 12, 2017 1135 1148 1115 1123 0 -15.35(-1.35%)
Jun 09, 2017 1155 1167 1124 1139 0 -13.72(-1.19%)
Jun 08, 2017 1131 1155 1124 1152 0 +24.53(+2.18%)
Jun 07, 2017 1130 1145 1121 1128 0 +1.94(+0.17%)
Jun 06, 2017 1126 1138 1115 1126 0 -1.84(-0.16%)
Jun 05, 2017 1127 1137 1110 1128 0 +2.71(+0.24%)
Jun 02, 2017 1110 1148 1105 1125 0 +17.17(+1.55%)
Jun 01, 2017 1068 1114 1056 1108 0 +33.51(+3.12%)
May 31, 2017 1081 1094 1062 1074 0 -3.84(-0.36%)
May 30, 2017 1084 1092 1075 1078 0 -9.74(-0.90%)
May 26, 2017 1083 1096 1076 1088 0 +5.27(+0.49%)
May 25, 2017 1083 1095 1077 1083 0 +3.82(+0.35%)
May 24, 2017 1075 1083 1062 1079 0 +4.60(+0.43%)
May 23, 2017 1084 1093 1070 1074 0 -5.14(-0.48%)
May 22, 2017 1078 1087 1067 1079 0 +6.64(+0.62%)
May 19, 2017 1064 1086 1060 1073 0 +8.49(+0.80%)
May 18, 2017 1073 1082 1060 1064 0 -11.50(-1.07%)
May 17, 2017 1103 1097 1071 1076 0 -30.82(-2.79%)
May 16, 2017 1102 1109 1093 1106 0 +3.78(+0.34%)
May 15, 2017 1100 1111 1092 1103 0 +10.20(+0.93%)
May 12, 2017 1097 1102 1084 1093 0 -7.04(-0.64%)
May 11, 2017 1110 1115 1091 1100 0 -15.53(-1.39%)
May 10, 2017 1106 1121 1104 1115 0 +6.71(+0.61%)
May 09, 2017 1106 1117 1099 1108 0 +2.97(+0.27%)
May 08, 2017 1101 1110 1092 1105 0 +0.91(+0.08%)
May 05, 2017 1106 1114 1091 1104 0 +5.84(+0.53%)
May 04, 2017 1116 1120 1094 1099 0 -17.23(-1.54%)
May 03, 2017 1126 1138 1107 1116 0 -21.26(-1.87%)
May 02, 2017 1144 1168 1127 1137 0 -9.88(-0.86%)
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.