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 (%)
Jan 31, 2019 766.17 782.94 759.84 779.77 0 +11.60(+1.51%)
Jan 30, 2019 757.55 774.50 751.36 768.17 0 +10.41(+1.37%)
Jan 29, 2019 765.50 767.49 745.55 757.77 0 -6.31(-0.83%)
Jan 28, 2019 741.32 769.55 736.44 764.07 0 +13.00(+1.73%)
Jan 25, 2019 745.03 769.40 738.20 751.07 0 +13.94(+1.89%)
Jan 24, 2019 718.74 746.82 714.30 737.13 0 +18.61(+2.59%)
Jan 23, 2019 723.98 735.59 708.80 718.52 0 +1.01(+0.14%)
Jan 22, 2019 729.83 731.54 704.65 717.51 0 -19.26(-2.61%)
Jan 18, 2019 753.64 761.07 732.47 736.78 0 -10.48(-1.40%)
Jan 17, 2019 728.71 751.09 719.71 747.26 0 +16.84(+2.31%)
Jan 16, 2019 732.93 736.40 718.65 730.42 0 +4.47(+0.62%)
Jan 15, 2019 721.16 734.14 716.01 725.95 0 +6.12(+0.85%)
Jan 14, 2019 721.37 729.50 701.33 719.83 0 -10.29(-1.41%)
Jan 11, 2019 728.41 736.36 713.72 730.13 0 -1.38(-0.19%)
Jan 10, 2019 714.00 734.48 707.94 731.51 0 +11.88(+1.65%)
Jan 09, 2019 709.58 726.64 699.61 719.62 0 +11.27(+1.59%)
Jan 08, 2019 703.80 716.98 690.99 708.35 0 +13.15(+1.89%)
Jan 07, 2019 698.68 711.23 681.45 695.20 0 -1.22(-0.17%)
Jan 04, 2019 666.99 703.82 660.71 696.41 0 +39.84(+6.07%)
Jan 03, 2019 664.57 681.30 652.47 656.58 0 -16.97(-2.52%)
Jan 02, 2019 660.62 692.62 655.75 673.55 0 +1.81(+0.27%)
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%)
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.