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 (%)
Mar 31, 2020 421.39 431.48 398.93 404.27 0 -17.79(-4.22%)
Mar 30, 2020 410.74 434.03 405.60 422.06 0 +11.09(+2.70%)
Mar 27, 2020 401.81 425.52 390.72 410.97 0 +6.83(+1.69%)
Mar 26, 2020 429.57 440.62 388.97 404.14 0 -21.99(-5.16%)
Mar 25, 2020 390.46 436.68 383.93 426.13 0 +39.37(+10.18%)
Mar 24, 2020 372.16 392.56 362.45 386.75 0 +28.94(+8.09%)
Mar 23, 2020 351.73 370.32 325.37 357.81 0 +8.34(+2.39%)
Mar 20, 2020 340.55 375.36 323.36 349.47 0 +13.00(+3.86%)
Mar 19, 2020 285.70 344.20 280.17 336.47 0 +48.72(+16.93%)
Mar 18, 2020 308.22 324.93 263.91 287.75 0 -35.39(-10.95%)
Mar 17, 2020 306.00 330.15 270.87 323.14 0 +20.87(+6.91%)
Mar 16, 2020 319.94 327.33 288.90 302.27 0 -43.22(-12.51%)
Mar 13, 2020 385.97 388.67 319.86 345.50 0 -26.27(-7.07%)
Mar 12, 2020 382.80 391.53 365.90 371.77 0 -28.81(-7.19%)
Mar 11, 2020 394.36 414.54 383.20 400.58 0 -3.64(-0.90%)
Mar 10, 2020 405.94 417.44 383.61 404.23 0 +5.23(+1.31%)
Mar 09, 2020 420.52 432.33 395.92 398.99 0 -43.92(-9.92%)
Mar 06, 2020 451.34 461.64 439.33 442.92 0 -22.98(-4.93%)
Mar 05, 2020 481.29 485.38 460.62 465.89 0 -20.74(-4.26%)
Mar 04, 2020 493.97 497.31 476.48 486.63 0 -2.44(-0.50%)
Mar 03, 2020 508.40 513.79 479.63 489.07 0 -16.96(-3.35%)
Mar 02, 2020 495.13 509.91 487.07 506.04 0 +10.53(+2.12%)
Feb 28, 2020 488.57 510.31 485.89 495.51 0 -7.28(-1.45%)
Feb 27, 2020 499.39 519.82 480.21 502.79 0 -2.23(-0.44%)
Feb 26, 2020 510.66 526.11 500.55 505.02 0 +6.91(+1.39%)
Feb 25, 2020 517.95 519.10 486.68 498.11 0 -20.10(-3.88%)
Feb 24, 2020 521.66 531.10 504.22 518.21 0 -16.73(-3.13%)
Feb 21, 2020 529.49 539.26 518.82 534.93 0 +4.26(+0.80%)
Feb 20, 2020 516.80 534.15 510.84 530.68 0 +12.65(+2.44%)
Feb 19, 2020 521.34 525.51 507.69 518.03 0 -4.75(-0.91%)
Feb 18, 2020 533.97 539.57 519.13 522.78 0 -12.65(-2.36%)
Feb 14, 2020 540.80 546.11 531.13 535.43 0 -5.19(-0.96%)
Feb 13, 2020 546.11 547.83 529.74 540.62 0 -6.39(-1.17%)
Feb 12, 2020 548.11 554.93 539.67 547.02 0 +0.17(+0.03%)
Feb 11, 2020 552.60 566.58 536.09 546.84 0 -2.42(-0.44%)
Feb 10, 2020 539.47 556.92 526.88 549.26 0 +9.36(+1.73%)
Feb 07, 2020 540.82 554.37 530.05 539.90 0 -4.90(-0.90%)
Feb 06, 2020 574.22 581.37 541.52 544.80 0 -29.09(-5.07%)
Feb 05, 2020 601.90 617.45 555.77 573.89 0 -173.63(-23.23%)
Feb 04, 2020 766.17 770.78 736.86 747.53 0 -8.68(-1.15%)
Feb 03, 2020 780.71 789.70 750.97 756.21 0 -20.36(-2.62%)
Jan 31, 2020 789.26 791.60 768.46 776.57 0 -17.28(-2.18%)
Jan 30, 2020 809.02 815.56 788.60 793.85 0 -20.50(-2.52%)
Jan 29, 2020 826.68 834.77 808.06 814.34 0 -5.89(-0.72%)
Jan 28, 2020 806.01 826.82 798.29 820.23 0 +20.62(+2.58%)
Jan 27, 2020 812.83 824.79 784.29 799.62 0 -33.38(-4.01%)
Jan 24, 2020 844.49 854.45 825.08 833.00 0 -7.75(-0.92%)
Jan 23, 2020 817.55 846.43 800.47 840.75 0 +22.45(+2.74%)
Jan 22, 2020 811.44 819.73 799.18 818.30 0 +13.01(+1.62%)
Jan 21, 2020 819.82 826.19 799.34 805.29 0 -17.80(-2.16%)
Jan 17, 2020 851.08 855.71 821.12 823.09 0 -24.08(-2.84%)
Jan 16, 2020 858.38 884.27 845.43 847.17 0 -3.39(-0.40%)
Jan 15, 2020 834.33 857.98 831.52 850.56 0 +15.44(+1.85%)
Jan 14, 2020 830.27 844.83 825.15 835.12 0 +3.79(+0.46%)
Jan 13, 2020 811.60 833.37 802.91 831.33 0 +21.24(+2.62%)
Jan 10, 2020 796.49 811.98 791.43 810.09 0 +11.72(+1.47%)
Jan 09, 2020 786.31 803.39 773.69 798.37 0 +19.87(+2.55%)
Jan 08, 2020 767.76 783.02 758.52 778.50 0 +10.95(+1.43%)
Jan 07, 2020 739.62 774.39 737.68 767.55 0 +25.57(+3.45%)
Jan 06, 2020 733.14 750.32 728.55 741.98 0 +0.50(+0.07%)
Jan 03, 2020 735.70 745.25 729.71 741.47 0 -5.18(-0.69%)
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.