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 (%)
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%)
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.