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 31, 2018 673.44 682.01 661.55 671.74 0 +5.28(+0.79%)
Dec 28, 2018 659.83 679.61 650.01 666.46 0 +7.30(+1.11%)
Dec 27, 2018 668.15 682.79 630.88 659.16 0 -19.60(-2.89%)
Dec 26, 2018 631.39 681.36 630.50 678.76 0 +47.04(+7.45%)
Dec 24, 2018 645.04 652.05 623.22 631.72 0 -19.96(-3.06%)
Dec 21, 2018 688.31 691.51 649.59 651.68 0 -35.05(-5.10%)
Dec 20, 2018 696.80 704.88 678.96 686.73 0 -13.83(-1.97%)
Dec 19, 2018 715.78 730.30 695.47 700.55 0 -14.91(-2.08%)
Dec 18, 2018 718.43 730.74 709.97 715.47 0 +0.81(+0.11%)
Dec 17, 2018 731.30 742.23 705.71 714.65 0 -20.68(-2.81%)
Dec 14, 2018 748.24 762.93 729.50 735.34 0 -23.55(-3.10%)
Dec 13, 2018 792.38 799.89 755.83 758.88 0 -28.73(-3.65%)
Dec 12, 2018 788.01 803.19 778.41 787.61 0 +8.39(+1.08%)
Dec 11, 2018 793.77 807.09 771.41 779.22 0 -9.86(-1.25%)
Dec 10, 2018 805.80 813.36 768.77 789.08 0 -16.95(-2.10%)
Dec 07, 2018 824.92 838.69 795.64 806.03 0 -22.06(-2.66%)
Dec 06, 2018 847.54 854.81 814.49 828.09 0 -38.42(-4.43%)
Dec 04, 2018 910.89 920.33 862.25 866.51 0 -48.83(-5.33%)
Dec 03, 2018 925.51 927.16 899.06 915.33 0 -1.07(-0.12%)
Nov 30, 2018 926.11 935.32 899.08 916.40 0 -11.45(-1.23%)
Nov 29, 2018 883.50 945.96 881.40 927.85 0 +44.71(+5.06%)
Nov 28, 2018 875.06 889.22 838.57 883.14 0 +9.99(+1.14%)
Nov 27, 2018 915.79 934.68 868.72 873.15 0 -48.38(-5.25%)
Nov 26, 2018 945.75 966.45 912.31 921.53 0 -79.86(-7.98%)
Nov 23, 2018 974.77 1024 972.63 1001 0 +13.39(+1.35%)
Nov 21, 2018 988.00 988.00 988.00 988.00 0 +33.56(+3.52%)
Nov 20, 2018 970.67 976.96 921.01 954.45 0 -32.60(-3.30%)
Nov 19, 2018 1025 1033 976.57 987.04 0 -42.77(-4.15%)
Nov 16, 2018 1021 1040 1009 1030 0 -1.09(-0.11%)
Nov 15, 2018 1013 1053 971.75 1031 0 +12.10(+1.19%)
Nov 14, 2018 1071 1100 1016 1019 0 -38.22(-3.62%)
Nov 13, 2018 1059 1082 1024 1057 0 -0.99(-0.09%)
Nov 12, 2018 1122 1129 1054 1058 0 -69.14(-6.13%)
Nov 09, 2018 1184 1192 1113 1127 0 -71.04(-5.93%)
Nov 08, 2018 1153 1218 1031 1198 0 +47.77(+4.15%)
Nov 07, 2018 1144 1205 1090 1150 0 -30.36(-2.57%)
Nov 06, 2018 1163 1192 1160 1181 0 +14.81(+1.27%)
Nov 05, 2018 1190 1200 1157 1166 0 -27.18(-2.28%)
Nov 02, 2018 1179 1204 1176 1193 0 +18.52(+1.58%)
Nov 01, 2018 1148 1181 1136 1175 0 +32.87(+2.88%)
Oct 31, 2018 1132 1155 1118 1142 0 +24.54(+2.20%)
Oct 30, 2018 1110 1135 1102 1117 0 +9.06(+0.82%)
Oct 29, 2018 1126 1142 1094 1108 0 -1.80(-0.16%)
Oct 26, 2018 1123 1136 1105 1110 0 +5.39(+0.49%)
Oct 24, 2018 1140 1156 1096 1105 0 -35.91(-3.15%)
Oct 23, 2018 1118 1150 1113 1140 0 +12.81(+1.14%)
Oct 22, 2018 1127 1140 1116 1128 0 +12.48(+1.12%)
Oct 19, 2018 1112 1132 1111 1115 0 +7.09(+0.64%)
Oct 18, 2018 1112 1125 1094 1108 0 -5.18(-0.47%)
Oct 17, 2018 1102 1120 1091 1113 0 +6.14(+0.55%)
Oct 16, 2018 1082 1115 1075 1107 0 +34.39(+3.21%)
Oct 15, 2018 1033 1086 1029 1073 0 +44.02(+4.28%)
Oct 12, 2018 1047 1055 1013 1029 0 -0.47(-0.05%)
Oct 11, 2018 1030 1049 1014 1029 0 -5.25(-0.51%)
Oct 10, 2018 1072 1072 1028 1034 0 -40.39(-3.76%)
Oct 09, 2018 1097 1104 1072 1075 0 -24.39(-2.22%)
Oct 08, 2018 1112 1116 1087 1099 0 -13.32(-1.20%)
Oct 05, 2018 1125 1129 1096 1113 0 -13.64(-1.21%)
Oct 04, 2018 1136 1138 1120 1126 0 -15.28(-1.34%)
Oct 03, 2018 1137 1160 1135 1141 0 +9.96(+0.88%)
Oct 02, 2018 1160 1166 1116 1132 0 -30.34(-2.61%)
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.