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 30, 2019 819.94 822.92 803.04 807.87 0 -8.20(-1.00%)
Sep 27, 2019 829.72 843.67 808.00 816.06 0 -12.47(-1.51%)
Sep 26, 2019 812.97 843.28 810.92 828.54 0 +15.87(+1.95%)
Sep 25, 2019 795.96 818.13 792.52 812.67 0 +14.21(+1.78%)
Sep 24, 2019 817.63 827.43 793.01 798.46 0 -15.01(-1.84%)
Sep 23, 2019 804.32 822.15 789.61 813.47 0 +1.64(+0.20%)
Sep 20, 2019 800.06 823.09 789.74 811.83 0 +12.50(+1.56%)
Sep 19, 2019 804.49 826.59 793.95 799.32 0 +11.25(+1.43%)
Sep 18, 2019 802.87 810.11 777.77 788.07 0 -17.31(-2.15%)
Sep 17, 2019 816.71 823.75 788.10 805.39 0 -10.98(-1.34%)
Sep 16, 2019 787.89 825.58 778.01 816.36 0 +27.08(+3.43%)
Sep 13, 2019 801.91 813.15 774.13 789.28 0 -7.22(-0.91%)
Sep 12, 2019 790.35 802.72 757.51 796.50 0 +4.07(+0.51%)
Sep 11, 2019 758.29 797.37 744.63 792.44 0 +41.48(+5.52%)
Sep 10, 2019 731.15 757.20 723.06 750.96 0 +18.53(+2.53%)
Sep 09, 2019 713.33 736.68 705.95 732.42 0 +23.56(+3.32%)
Sep 06, 2019 702.43 714.25 696.68 708.87 0 +4.96(+0.70%)
Sep 05, 2019 692.27 713.93 687.30 703.91 0 +22.76(+3.34%)
Sep 04, 2019 672.57 688.98 666.68 681.15 0 +18.66(+2.82%)
Sep 03, 2019 676.75 696.11 650.31 662.48 0 -20.34(-2.98%)
Aug 30, 2019 664.70 686.79 658.31 682.82 0 +29.62(+4.54%)
Aug 29, 2019 641.90 663.42 639.02 653.20 0 +22.20(+3.52%)
Aug 28, 2019 613.89 638.86 603.60 631.00 0 +14.15(+2.29%)
Aug 27, 2019 639.63 650.58 600.92 616.84 0 -16.77(-2.65%)
Aug 26, 2019 625.02 639.80 614.19 633.62 0 +16.25(+2.63%)
Aug 23, 2019 624.92 633.40 590.87 617.37 0 -11.73(-1.86%)
Aug 22, 2019 616.29 637.19 615.57 629.10 0 +15.05(+2.45%)
Aug 21, 2019 611.18 621.08 604.31 614.05 0 +10.46(+1.73%)
Aug 20, 2019 608.88 617.85 590.38 603.59 0 -9.48(-1.55%)
Aug 19, 2019 611.12 627.89 605.59 613.07 0 +9.65(+1.60%)
Aug 16, 2019 591.01 610.84 581.23 603.42 0 +12.57(+2.13%)
Aug 15, 2019 609.92 621.39 581.76 590.85 0 -20.32(-3.32%)
Aug 14, 2019 626.30 630.34 599.71 611.17 0 -29.58(-4.62%)
Aug 13, 2019 604.94 642.67 600.79 640.75 0 +34.42(+5.68%)
Aug 12, 2019 616.51 621.97 595.78 606.33 0 -14.19(-2.29%)
Aug 09, 2019 674.97 677.47 618.28 620.52 0 -58.65(-8.64%)
Aug 08, 2019 665.59 694.08 659.70 679.17 0 +22.46(+3.42%)
Aug 07, 2019 730.93 746.42 650.26 656.71 0 -87.20(-11.72%)
Aug 06, 2019 738.62 763.73 720.97 743.91 0 +10.86(+1.48%)
Aug 05, 2019 733.38 738.23 708.15 733.05 0 -16.08(-2.15%)
Aug 02, 2019 775.38 781.85 734.65 749.13 0 -34.82(-4.44%)
Aug 01, 2019 805.41 819.23 769.41 783.95 0 -22.32(-2.77%)
Jul 31, 2019 816.88 825.75 799.35 806.27 0 -5.75(-0.71%)
Jul 30, 2019 794.06 815.26 784.69 812.02 0 +7.10(+0.88%)
Jul 29, 2019 793.88 809.93 788.48 804.91 0 +12.17(+1.53%)
Jul 26, 2019 784.81 798.67 776.63 792.75 0 +13.00(+1.67%)
Jul 25, 2019 815.44 817.04 777.03 779.74 0 -31.18(-3.85%)
Jul 24, 2019 787.51 816.03 786.48 810.93 0 +17.97(+2.27%)
Jul 23, 2019 782.31 799.14 771.29 792.95 0 +25.60(+3.34%)
Jul 22, 2019 768.92 775.75 761.28 767.35 0 +0.29(+0.04%)
Jul 19, 2019 770.56 779.07 765.64 767.06 0 -3.37(-0.44%)
Jul 18, 2019 764.58 779.48 758.14 770.42 0 +5.28(+0.69%)
Jul 17, 2019 768.82 776.02 751.49 765.14 0 -7.04(-0.91%)
Jul 16, 2019 741.57 775.72 736.01 772.18 0 +30.49(+4.11%)
Jul 15, 2019 758.07 760.20 733.40 741.69 0 -16.00(-2.11%)
Jul 12, 2019 756.42 769.40 744.57 757.68 0 +3.44(+0.46%)
Jul 11, 2019 752.64 765.84 739.31 754.24 0 -1.65(-0.22%)
Jul 10, 2019 745.52 771.26 735.29 755.89 0 +11.21(+1.51%)
Jul 09, 2019 753.05 767.18 741.84 744.68 0 -12.05(-1.59%)
Jul 08, 2019 774.92 776.10 748.68 756.73 0 -21.97(-2.82%)
Jul 05, 2019 758.59 782.16 752.95 778.69 0 +13.53(+1.77%)
Jul 03, 2019 767.48 775.67 761.06 765.16 0 +2.64(+0.35%)
Jul 02, 2019 771.95 774.05 758.38 762.51 0 -8.75(-1.14%)
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.