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 (%)
Dec 29, 2017 1079 1079 1079 1079 0 -5.79(-0.53%)
Dec 28, 2017 1088 1093 1080 1085 0 -1.09(-0.10%)
Dec 27, 2017 1086 1097 1081 1086 0 -1.69(-0.16%)
Dec 26, 2017 1098 1105 1083 1087 0 -13.79(-1.25%)
Dec 22, 2017 1116 1118 1095 1101 0 -12.95(-1.16%)
Dec 21, 2017 1116 1128 1111 1114 0 -1.19(-0.11%)
Dec 20, 2017 1119 1129 1101 1115 0 -0.74(-0.07%)
Dec 19, 2017 1117 1124 1101 1116 0 +2.30(+0.21%)
Dec 18, 2017 1104 1125 1101 1114 0 +20.96(+1.92%)
Dec 15, 2017 1074 1107 1069 1093 0 +24.37(+2.28%)
Dec 14, 2017 1082 1096 1066 1068 0 -11.20(-1.04%)
Dec 13, 2017 1071 1098 1071 1080 0 +10.87(+1.02%)
Dec 12, 2017 1073 1083 1063 1069 0 -0.33(-0.03%)
Dec 11, 2017 1072 1083 1059 1069 0 -6.47(-0.60%)
Dec 08, 2017 1083 1097 1072 1076 0 +6.17(+0.58%)
Dec 07, 2017 1079 1083 1057 1069 0 +13.58(+1.29%)
Dec 06, 2017 1055 1069 1049 1056 0 -2.57(-0.24%)
Dec 05, 2017 1057 1069 1051 1058 0 -2.72(-0.26%)
Dec 04, 2017 1073 1076 1060 1061 0 -3.26(-0.31%)
Dec 01, 2017 1075 1076 1044 1064 0 -16.22(-1.50%)
Nov 30, 2017 1094 1099 1077 1081 0 -7.53(-0.69%)
Nov 29, 2017 1087 1098 1076 1088 0 +0.86(+0.08%)
Nov 28, 2017 1073 1094 1061 1087 0 +15.46(+1.44%)
Nov 27, 2017 1073 1082 1066 1072 0 -0.06(-0.01%)
Nov 24, 2017 1082 1083 1063 1072 0 -5.81(-0.54%)
Nov 22, 2017 1068 1091 1065 1078 0 +17.06(+1.61%)
Nov 21, 2017 1052 1066 1047 1061 0 +12.89(+1.23%)
Nov 20, 2017 1042 1054 1035 1048 0 +2.35(+0.22%)
Nov 17, 2017 1035 1051 1032 1045 0 +0.54(+0.05%)
Nov 16, 2017 1024 1048 1022 1045 0 +24.27(+2.38%)
Nov 15, 2017 1023 1030 1013 1021 0 -9.20(-0.89%)
Nov 14, 2017 1027 1037 1017 1030 0 -1.65(-0.16%)
Nov 13, 2017 1024 1039 1021 1031 0 -1.81(-0.18%)
Nov 10, 2017 1031 1042 1027 1033 0 -1.03(-0.10%)
Nov 09, 2017 1045 1050 1021 1034 0 -21.59(-2.04%)
Nov 08, 2017 1049 1069 1036 1056 0 -9.25(-0.87%)
Nov 07, 2017 1073 1078 1051 1065 0 -3.44(-0.32%)
Nov 06, 2017 1063 1076 1044 1069 0 +4.93(+0.46%)
Nov 03, 2017 1090 1100 1061 1064 0 -32.13(-2.93%)
Nov 02, 2017 1091 1102 1073 1096 0 +8.87(+0.82%)
Nov 01, 2017 1040 1114 1025 1087 0 +121.63(+12.60%)
Oct 31, 2017 958.53 979.52 954.52 965.21 0 +5.97(+0.62%)
Oct 30, 2017 977.28 979.79 954.48 959.23 0 -21.81(-2.22%)
Oct 27, 2017 973.78 984.00 961.30 981.05 0 +11.86(+1.22%)
Oct 26, 2017 972.60 978.91 959.72 969.19 0 -0.89(-0.09%)
Oct 25, 2017 978.39 983.84 963.33 970.08 0 -8.84(-0.90%)
Oct 24, 2017 975.53 984.59 971.01 978.92 0 +7.51(+0.77%)
Oct 23, 2017 984.09 985.92 968.36 971.40 0 -10.65(-1.08%)
Oct 20, 2017 977.68 987.41 969.17 982.06 0 +14.21(+1.47%)
Oct 19, 2017 988.20 988.54 963.28 967.85 0 -25.42(-2.56%)
Oct 18, 2017 967.91 1001 959.55 993.27 0 +30.71(+3.19%)
Oct 17, 2017 965.88 971.80 956.86 962.56 0 -3.82(-0.40%)
Oct 16, 2017 979.54 982.37 957.77 966.38 0 -8.08(-0.83%)
Oct 13, 2017 978.72 983.39 967.71 974.45 0 +4.05(+0.42%)
Oct 12, 2017 970.11 981.59 960.59 970.40 0 -0.40(-0.04%)
Oct 11, 2017 966.18 979.18 960.69 970.80 0 +5.20(+0.54%)
Oct 10, 2017 970.06 978.23 956.78 965.60 0 +3.68(+0.38%)
Oct 09, 2017 959.68 968.88 952.42 961.92 0 +2.32(+0.24%)
Oct 06, 2017 958.11 966.89 949.82 959.60 0 -1.49(-0.16%)
Oct 05, 2017 969.08 978.97 955.99 961.09 0 -5.80(-0.60%)
Oct 04, 2017 973.87 982.70 959.09 966.89 0 -3.34(-0.34%)
Oct 03, 2017 956.39 975.29 947.71 970.23 0 +14.94(+1.56%)
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.