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 (%)
Sep 28, 2018 1171 1199 1170 1188 0 +14.93(+1.27%)
Sep 27, 2018 1181 1188 1168 1173 0 -4.17(-0.35%)
Sep 26, 2018 1197 1201 1175 1177 0 -16.00(-1.34%)
Sep 25, 2018 1195 1200 1176 1193 0 -2.96(-0.25%)
Sep 24, 2018 1159 1202 1153 1196 0 +32.66(+2.81%)
Sep 21, 2018 1176 1191 1159 1164 0 -14.68(-1.25%)
Sep 20, 2018 1169 1187 1165 1178 0 +15.09(+1.30%)
Sep 19, 2018 1192 1195 1158 1163 0 -28.53(-2.39%)
Sep 18, 2018 1190 1202 1182 1192 0 +0.01(+0.00%)
Sep 17, 2018 1214 1217 1184 1192 0 -24.87(-2.04%)
Sep 14, 2018 1236 1245 1209 1217 0 -18.77(-1.52%)
Sep 13, 2018 1252 1263 1230 1235 0 -10.23(-0.82%)
Sep 12, 2018 1259 1260 1229 1246 0 -10.94(-0.87%)
Sep 11, 2018 1215 1264 1208 1257 0 +41.19(+3.39%)
Sep 10, 2018 1227 1235 1206 1215 0 -11.65(-0.95%)
Sep 07, 2018 1233 1242 1219 1227 0 -8.93(-0.72%)
Sep 06, 2018 1275 1283 1230 1236 0 -37.48(-2.94%)
Sep 05, 2018 1279 1281 1232 1273 0 -10.86(-0.85%)
Sep 04, 2018 1300 1305 1267 1284 0 -19.50(-1.50%)
Aug 31, 2018 1304 1304 1304 1304 0 -3.82(-0.29%)
Aug 30, 2018 1304 1312 1291 1308 0 +3.06(+0.23%)
Aug 29, 2018 1305 1315 1296 1304 0 +1.24(+0.10%)
Aug 28, 2018 1324 1332 1301 1303 0 -18.44(-1.40%)
Aug 27, 2018 1308 1331 1302 1322 0 +15.69(+1.20%)
Aug 24, 2018 1293 1312 1289 1306 0 +17.30(+1.34%)
Aug 23, 2018 1293 1302 1280 1289 0 -6.87(-0.53%)
Aug 22, 2018 1296 1307 1286 1296 0 -2.71(-0.21%)
Aug 21, 2018 1285 1307 1280 1298 0 -11.00(-0.84%)
Aug 20, 2018 1317 1325 1304 1309 0 -3.57(-0.27%)
Aug 17, 2018 1299 1325 1296 1313 0 +10.10(+0.78%)
Aug 16, 2018 1306 1314 1297 1303 0 +0.55(+0.04%)
Aug 15, 2018 1308 1313 1279 1302 0 -11.80(-0.90%)
Aug 14, 2018 1324 1328 1305 1314 0 -6.88(-0.52%)
Aug 13, 2018 1321 1333 1311 1321 0 +4.64(+0.35%)
Aug 10, 2018 1324 1348 1313 1316 0 -11.61(-0.87%)
Aug 09, 2018 1337 1345 1316 1328 0 -14.99(-1.12%)
Aug 08, 2018 1409 1429 1331 1343 0 -13.74(-1.01%)
Aug 07, 2018 1361 1367 1351 1357 0 -0.23(-0.02%)
Aug 06, 2018 1351 1364 1344 1357 0 +4.04(+0.30%)
Aug 03, 2018 1356 1366 1343 1353 0 -3.37(-0.25%)
Aug 02, 2018 1350 1361 1335 1356 0 +5.14(+0.38%)
Aug 01, 2018 1351 1367 1339 1351 0 +0.55(+0.04%)
Jul 31, 2018 1357 1377 1346 1350 0 -2.31(-0.17%)
Jul 30, 2018 1376 1385 1350 1353 0 -18.52(-1.35%)
Jul 27, 2018 1393 1405 1367 1371 0 -24.64(-1.77%)
Jul 26, 2018 1394 1410 1391 1396 0 +2.64(+0.19%)
Jul 25, 2018 1389 1397 1369 1393 0 +8.79(+0.63%)
Jul 24, 2018 1425 1428 1381 1384 0 -34.01(-2.40%)
Jul 23, 2018 1438 1444 1413 1419 0 -20.18(-1.40%)
Jul 20, 2018 1447 1458 1426 1439 0 -7.81(-0.54%)
Jul 19, 2018 1484 1492 1427 1446 0 -45.55(-3.05%)
Jul 18, 2018 1502 1510 1472 1492 0 -13.90(-0.92%)
Jul 17, 2018 1511 1521 1503 1506 0 -10.36(-0.68%)
Jul 16, 2018 1550 1554 1507 1516 0 -28.19(-1.83%)
Jul 13, 2018 1539 1560 1531 1544 0 +6.09(+0.40%)
Jul 12, 2018 1564 1567 1534 1538 0 -15.31(-0.99%)
Jul 11, 2018 1522 1562 1512 1554 0 +20.07(+1.31%)
Jul 10, 2018 1537 1548 1520 1534 0 -1.75(-0.11%)
Jul 09, 2018 1562 1577 1489 1535 0 -63.95(-4.00%)
Jul 06, 2018 1568 1604 1560 1599 0 +37.34(+2.39%)
Jul 05, 2018 1539 1564 1522 1562 0 +32.63(+2.13%)
Jul 03, 2018 1529 1529 1529 1529 0 +13.53(+0.89%)
Jul 02, 2018 1477 1519 1472 1516 0 +27.15(+1.82%)
Jun 29, 2018 1517 1524 1484 1489 0 -18.31(-1.21%)
Jun 28, 2018 1489 1514 1486 1507 0 +13.64(+0.91%)
Jun 27, 2018 1501 1523 1491 1493 0 -8.32(-0.55%)
Jun 26, 2018 1478 1514 1467 1502 0 +26.79(+1.82%)
Jun 25, 2018 1498 1501 1456 1475 0 -27.29(-1.82%)
Jun 22, 2018 1508 1516 1493 1502 0 +1.46(+0.10%)
Jun 21, 2018 1510 1514 1496 1501 0 -8.00(-0.53%)
Jun 20, 2018 1498 1513 1496 1509 0 +15.37(+1.03%)
Jun 19, 2018 1475 1498 1462 1493 0 +10.53(+0.71%)
Jun 18, 2018 1469 1485 1451 1483 0 +6.41(+0.43%)
Jun 15, 2018 1476 1480 1473 1476 0 +2.86(+0.19%)
Jun 14, 2018 1462 1479 1455 1474 0 +17.19(+1.18%)
Jun 13, 2018 1446 1473 1443 1456 0 +12.00(+0.83%)
Jun 12, 2018 1450 1461 1435 1444 0 -2.15(-0.15%)
Jun 11, 2018 1448 1466 1440 1447 0 -1.12(-0.08%)
Jun 08, 2018 1453 1464 1442 1448 0 -9.54(-0.65%)
Jun 07, 2018 1464 1473 1442 1457 0 -9.78(-0.67%)
Jun 06, 2018 1450 1470 1445 1467 0 +17.38(+1.20%)
Jun 05, 2018 1440 1460 1436 1450 0 +11.46(+0.80%)
Jun 04, 2018 1433 1454 1427 1438 0 +12.49(+0.88%)
Jun 01, 2018 1423 1436 1413 1426 0 +2.39(+0.17%)
May 31, 2018 1452 1466 1419 1423 0 -28.53(-1.97%)
May 30, 2018 1433 1457 1422 1452 0 +26.15(+1.83%)
May 29, 2018 1433 1448 1416 1426 0 -15.82(-1.10%)
May 25, 2018 1441 1441 1441 1441 0 +18.16(+1.28%)
May 24, 2018 1426 1438 1419 1423 0 -1.14(-0.08%)
May 23, 2018 1393 1430 1388 1424 0 +26.85(+1.92%)
May 22, 2018 1406 1411 1392 1398 0 -7.11(-0.51%)
May 21, 2018 1393 1412 1390 1405 0 +14.29(+1.03%)
May 18, 2018 1380 1400 1372 1390 0 +14.38(+1.05%)
May 17, 2018 1353 1381 1347 1376 0 +18.23(+1.34%)
May 16, 2018 1329 1371 1322 1358 0 +29.75(+2.24%)
May 15, 2018 1309 1334 1303 1328 0 +8.87(+0.67%)
May 14, 2018 1323 1342 1315 1319 0 -2.93(-0.22%)
May 11, 2018 1324 1328 1307 1322 0 -5.25(-0.40%)
May 10, 2018 1317 1331 1312 1327 0 +12.70(+0.97%)
May 09, 2018 1316 1324 1308 1315 0 -0.14(-0.01%)
May 08, 2018 1305 1322 1301 1315 0 +12.27(+0.94%)
May 07, 2018 1314 1328 1299 1303 0 -5.00(-0.38%)
May 04, 2018 1292 1314 1282 1308 0 +12.71(+0.98%)
May 03, 2018 1290 1305 1276 1295 0 -1.33(-0.10%)
May 02, 2018 1309 1346 1287 1296 0 -2.81(-0.22%)
May 01, 2018 1287 1309 1276 1299 0 +5.98(+0.46%)
Apr 30, 2018 1302 1308 1291 1293 0 -4.85(-0.37%)
Apr 27, 2018 1304 1308 1293 1298 0 -3.09(-0.24%)
Apr 26, 2018 1303 1307 1290 1301 0 -1.60(-0.12%)
Apr 25, 2018 1296 1308 1280 1302 0 +3.89(+0.30%)
Apr 24, 2018 1302 1310 1288 1299 0 +6.34(+0.49%)
Apr 23, 2018 1298 1310 1285 1292 0 +0.14(+0.01%)
Apr 20, 2018 1288 1303 1284 1292 0 +0.20(+0.02%)
Apr 19, 2018 1286 1297 1273 1292 0 +0.65(+0.05%)
Apr 18, 2018 1277 1295 1270 1291 0 +14.29(+1.12%)
Apr 17, 2018 1262 1282 1254 1277 0 +20.18(+1.61%)
Apr 16, 2018 1245 1263 1230 1257 0 +20.84(+1.69%)
Apr 13, 2018 1238 1242 1221 1236 0 +5.16(+0.42%)
Apr 12, 2018 1204 1239 1194 1231 0 +36.47(+3.05%)
Apr 11, 2018 1185 1202 1183 1194 0 +2.33(+0.20%)
Apr 10, 2018 1193 1203 1180 1192 0 +16.60(+1.41%)
Apr 09, 2018 1176 1200 1170 1175 0 +5.18(+0.44%)
Apr 06, 2018 1176 1188 1155 1170 0 -20.66(-1.73%)
Apr 05, 2018 1180 1196 1165 1191 0 +20.39(+1.74%)
Apr 04, 2018 1144 1177 1142 1170 0 +15.72(+1.36%)
Apr 03, 2018 1166 1177 1141 1155 0 -4.20(-0.36%)
Apr 02, 2018 1197 1204 1153 1159 0 -38.90(-3.25%)
Mar 29, 2018 1198 1198 1198 1198 0 +54.09(+4.73%)
Mar 28, 2018 1147 1175 1120 1144 0 +41.64(+3.78%)
Mar 27, 2018 1140 1142 1097 1102 0 -32.97(-2.90%)
Mar 26, 2018 1133 1144 1115 1135 0 +19.16(+1.72%)
Mar 23, 2018 1148 1165 1114 1116 0 -30.96(-2.70%)
Mar 22, 2018 1159 1174 1144 1147 0 -24.42(-2.08%)
Mar 21, 2018 1169 1184 1154 1171 0 +0.99(+0.08%)
Mar 20, 2018 1171 1189 1164 1170 0 +0.40(+0.03%)
Mar 19, 2018 1175 1178 1150 1170 0 -9.40(-0.80%)
Mar 16, 2018 1181 1196 1177 1179 0 -0.83(-0.07%)
Mar 15, 2018 1185 1192 1171 1180 0 -4.78(-0.40%)
Mar 14, 2018 1204 1210 1177 1185 0 -13.85(-1.16%)
Mar 13, 2018 1208 1219 1190 1199 0 -1.20(-0.10%)
Mar 12, 2018 1196 1211 1184 1200 0 +6.19(+0.52%)
Mar 09, 2018 1180 1196 1171 1194 0 +22.78(+1.95%)
Mar 08, 2018 1179 1184 1158 1171 0 -4.58(-0.39%)
Mar 07, 2018 1177 1184 1175 1176 0 +13.52(+1.16%)
Mar 06, 2018 1152 1170 1141 1162 0 +24.16(+2.12%)
Mar 05, 2018 1118 1146 1116 1138 0 +15.48(+1.38%)
Mar 02, 2018 1087 1128 1086 1122 0 +24.19(+2.20%)
Mar 01, 2018 1100 1117 1084 1098 0 -5.26(-0.48%)
Feb 28, 2018 1129 1149 1100 1104 0 -22.08(-1.96%)
Feb 27, 2018 1151 1157 1123 1126 0 -21.64(-1.89%)
Feb 26, 2018 1121 1154 1113 1147 0 +32.08(+2.88%)
Feb 23, 2018 1113 1134 1106 1115 0 +6.13(+0.55%)
Feb 22, 2018 1126 1131 1103 1109 0 -10.96(-0.98%)
Feb 21, 2018 1134 1139 1118 1120 0 -9.69(-0.86%)
Feb 20, 2018 1136 1151 1124 1130 0 -14.01(-1.22%)
Feb 16, 2018 1144 1144 1144 1144 0 -16.48(-1.42%)
Feb 15, 2018 1153 1163 1145 1160 0 +11.97(+1.04%)
Feb 14, 2018 1124 1157 1123 1148 0 +14.62(+1.29%)
Feb 13, 2018 1118 1139 1111 1134 0 +8.26(+0.73%)
Feb 12, 2018 1126 1145 1115 1125 0 +4.21(+0.38%)
Feb 09, 2018 1123 1138 1084 1121 0 +12.02(+1.08%)
Feb 08, 2018 1151 1163 1108 1109 0 -37.98(-3.31%)
Feb 07, 2018 1150 1150 1139 1147 0 -6.06(-0.53%)
Feb 06, 2018 1111 1166 1109 1153 0 -1.46(-0.13%)
Feb 05, 2018 1157 1183 1140 1155 0 -20.18(-1.72%)
Feb 02, 2018 1205 1218 1172 1175 0 -33.25(-2.75%)
Feb 01, 2018 1188 1219 1176 1208 0 -6.94(-0.57%)
Jan 31, 2018 1158 1244 1149 1215 0 +103.72(+9.33%)
Jan 30, 2018 1121 1137 1107 1111 0 -20.12(-1.78%)
Jan 29, 2018 1138 1155 1113 1131 0 -8.26(-0.72%)
Jan 26, 2018 1137 1145 1127 1140 0 +3.12(+0.27%)
Jan 25, 2018 1142 1145 1127 1137 0 +1.72(+0.15%)
Jan 24, 2018 1158 1161 1132 1135 0 -21.46(-1.86%)
Jan 23, 2018 1165 1171 1145 1156 0 -5.46(-0.47%)
Jan 22, 2018 1164 1164 1149 1162 0 -2.34(-0.20%)
Jan 19, 2018 1153 1172 1151 1164 0 +9.22(+0.80%)
Jan 18, 2018 1169 1190 1152 1155 0 -15.75(-1.35%)
Jan 17, 2018 1169 1176 1160 1171 0 +9.22(+0.79%)
Jan 16, 2018 1169 1186 1154 1161 0 -4.16(-0.36%)
Jan 12, 2018 1166 1166 1166 1166 0 +13.00(+1.13%)
Jan 11, 2018 1142 1158 1137 1153 0 +15.93(+1.40%)
Jan 10, 2018 1143 1146 1129 1137 0 -6.03(-0.53%)
Jan 09, 2018 1155 1161 1139 1143 0 -9.32(-0.81%)
Jan 08, 2018 1150 1164 1135 1152 0 +9.41(+0.82%)
Jan 05, 2018 1122 1155 1114 1143 0 +22.70(+2.03%)
Jan 04, 2018 1123 1129 1101 1120 0 +6.59(+0.59%)
Jan 03, 2018 1114 1121 1102 1113 0 -0.61(-0.05%)
Jan 02, 2018 1108 1115 1092 1114 0 +35.04(+3.25%)
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.