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 (%)
Jun 30, 2020 468.48 476.48 458.03 470.86 0 -1.53(-0.32%)
Jun 29, 2020 449.25 474.52 443.52 472.40 0 +27.67(+6.22%)
Jun 26, 2020 454.65 458.89 438.92 444.72 0 -13.04(-2.85%)
Jun 25, 2020 448.92 467.94 447.86 457.76 0 +5.05(+1.12%)
Jun 24, 2020 462.95 468.67 442.99 452.71 0 -14.62(-3.13%)
Jun 23, 2020 464.72 477.09 457.58 467.33 0 +9.71(+2.12%)
Jun 22, 2020 451.55 462.66 441.03 457.62 0 +5.14(+1.14%)
Jun 19, 2020 448.67 461.65 438.46 452.48 0 +8.13(+1.83%)
Jun 18, 2020 450.74 459.85 437.23 444.35 0 -12.24(-2.68%)
Jun 17, 2020 476.64 482.28 452.99 456.59 0 -19.87(-4.17%)
Jun 16, 2020 475.26 484.27 464.75 476.46 0 +17.33(+3.77%)
Jun 15, 2020 434.62 467.48 424.12 459.13 0 +14.31(+3.22%)
Jun 12, 2020 465.02 471.01 436.77 444.83 0 -0.97(-0.22%)
Jun 11, 2020 459.02 472.60 440.71 445.80 0 -27.38(-5.79%)
Jun 10, 2020 507.19 512.69 468.33 473.18 0 -29.25(-5.82%)
Jun 09, 2020 532.07 535.20 494.87 502.43 0 -33.02(-6.17%)
Jun 08, 2020 515.78 548.52 511.84 535.45 0 +31.19(+6.18%)
Jun 05, 2020 471.77 508.63 466.99 504.27 0 +41.71(+9.02%)
Jun 04, 2020 466.18 473.28 456.93 462.56 0 -5.29(-1.13%)
Jun 03, 2020 469.11 477.61 461.36 467.85 0 +5.02(+1.09%)
Jun 02, 2020 449.49 464.98 443.78 462.82 0 +20.33(+4.60%)
Jun 01, 2020 449.12 457.75 438.71 442.49 0 -6.54(-1.46%)
May 29, 2020 446.34 456.62 435.05 449.03 0 +6.83(+1.54%)
May 28, 2020 455.55 466.40 437.25 442.20 0 -36.25(-7.58%)
May 27, 2020 468.57 484.35 454.24 478.46 0 +17.24(+3.74%)
May 26, 2020 477.08 486.77 459.21 461.22 0 -1.75(-0.38%)
May 22, 2020 458.65 472.05 446.10 462.96 0 +0.93(+0.20%)
May 21, 2020 459.93 471.86 454.33 462.04 0 -0.44(-0.09%)
May 20, 2020 461.58 477.15 454.92 462.47 0 +10.98(+2.43%)
May 19, 2020 450.99 465.08 441.02 451.49 0 -1.12(-0.25%)
May 18, 2020 437.91 459.75 428.93 452.61 0 +32.31(+7.69%)
May 15, 2020 435.44 442.92 413.65 420.30 0 -16.13(-3.70%)
May 14, 2020 437.50 456.63 417.68 436.43 0 -4.80(-1.09%)
May 13, 2020 471.89 478.16 428.48 441.23 0 -31.29(-6.62%)
May 12, 2020 479.28 490.98 463.39 472.52 0 -3.26(-0.69%)
May 11, 2020 481.49 486.39 467.55 475.78 0 -11.16(-2.29%)
May 08, 2020 457.72 488.72 451.16 486.94 0 +35.66(+7.90%)
May 07, 2020 458.51 462.43 444.83 451.28 0 -1.69(-0.37%)
May 06, 2020 464.93 470.26 447.57 452.97 0 -3.48(-0.76%)
May 05, 2020 463.24 480.96 452.19 456.45 0 +4.82(+1.07%)
May 04, 2020 465.82 469.31 438.73 451.63 0 -15.13(-3.24%)
May 01, 2020 462.98 472.50 444.80 466.77 0 -7.49(-1.58%)
Apr 30, 2020 478.93 487.30 460.07 474.25 0 -9.60(-1.98%)
Apr 29, 2020 467.48 488.89 457.40 483.85 0 +30.72(+6.78%)
Apr 28, 2020 453.69 464.22 440.18 453.13 0 +5.67(+1.27%)
Apr 27, 2020 442.95 450.02 432.76 447.46 0 +12.47(+2.87%)
Apr 24, 2020 426.28 439.42 419.23 435.00 0 +14.16(+3.36%)
Apr 23, 2020 412.17 429.72 410.60 420.84 0 +9.57(+2.33%)
Apr 22, 2020 417.02 422.77 404.57 411.27 0 +4.92(+1.21%)
Apr 21, 2020 410.05 420.98 400.78 406.35 0 -10.14(-2.44%)
Apr 20, 2020 415.21 428.32 409.07 416.49 0 -5.95(-1.41%)
Apr 17, 2020 410.75 427.28 401.54 422.44 0 +15.92(+3.92%)
Apr 16, 2020 446.21 450.35 390.84 406.52 0 -47.96(-10.55%)
Apr 15, 2020 446.11 460.65 420.16 454.48 0 +26.74(+6.25%)
Apr 14, 2020 440.00 443.08 416.23 427.75 0 +0.99(+0.23%)
Apr 13, 2020 426.83 439.10 399.56 426.76 0 -1.06(-0.25%)
Apr 09, 2020 433.12 440.14 410.39 427.82 0 +4.87(+1.15%)
Apr 08, 2020 387.80 431.74 379.96 422.95 0 +41.53(+10.89%)
Apr 07, 2020 390.74 406.14 368.97 381.42 0 -17.20(-4.31%)
Apr 06, 2020 377.84 401.27 370.03 398.62 0 +34.93(+9.60%)
Apr 03, 2020 351.41 376.10 337.84 363.70 0 +15.14(+4.34%)
Apr 02, 2020 362.81 378.58 344.50 348.56 0 -8.92(-2.49%)
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.