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 (%)
Dec 23, 2020 760.55 771.00 744.46 759.41 0 +14.57(+1.96%)
Dec 22, 2020 742.47 760.33 736.12 744.84 0 +9.06(+1.23%)
Dec 21, 2020 729.52 753.42 719.16 735.78 0 +4.76(+0.65%)
Dec 18, 2020 731.74 746.30 713.30 731.02 0 +0.83(+0.11%)
Dec 17, 2020 706.69 733.23 681.69 730.19 0 +33.79(+4.85%)
Dec 16, 2020 708.69 709.97 673.94 696.40 0 -15.08(-2.12%)
Dec 15, 2020 729.61 738.76 701.46 711.48 0 -12.58(-1.74%)
Dec 14, 2020 716.93 749.63 696.99 724.06 0 +33.23(+4.81%)
Dec 11, 2020 697.94 707.05 679.46 690.83 0 -14.46(-2.05%)
Dec 10, 2020 690.63 716.62 673.82 705.30 0 +6.21(+0.89%)
Dec 09, 2020 726.76 741.76 688.84 699.08 0 -23.24(-3.22%)
Dec 08, 2020 725.19 740.27 708.05 722.32 0 -2.40(-0.33%)
Dec 07, 2020 718.00 737.25 710.13 724.71 0 +11.58(+1.62%)
Dec 04, 2020 702.98 714.61 691.90 713.13 0 +15.18(+2.17%)
Dec 03, 2020 707.45 719.76 693.92 697.95 0 -3.68(-0.52%)
Dec 02, 2020 689.38 710.01 685.67 701.63 0 +7.41(+1.07%)
Dec 01, 2020 720.18 728.78 678.71 694.22 0 -11.60(-1.64%)
Nov 30, 2020 738.41 768.39 700.28 705.82 0 -22.00(-3.02%)
Nov 27, 2020 728.55 743.05 708.35 727.82 0 +8.29(+1.15%)
Nov 25, 2020 689.52 729.15 684.30 719.52 0 +29.79(+4.32%)
Nov 24, 2020 665.81 697.71 643.07 689.73 0 +16.52(+2.45%)
Nov 23, 2020 661.43 678.78 649.56 673.21 0 +18.26(+2.79%)
Nov 20, 2020 635.47 670.07 635.10 654.95 0 +18.27(+2.87%)
Nov 19, 2020 620.95 637.50 615.30 636.68 0 +14.20(+2.28%)
Nov 18, 2020 625.55 645.70 615.25 622.48 0 +0.34(+0.05%)
Nov 17, 2020 612.33 633.70 599.35 622.14 0 +16.86(+2.78%)
Nov 16, 2020 602.56 610.89 578.91 605.28 0 +8.52(+1.43%)
Nov 13, 2020 579.00 606.32 577.86 596.76 0 +25.54(+4.47%)
Nov 12, 2020 569.54 581.45 563.87 571.22 0 -4.22(-0.73%)
Nov 11, 2020 580.96 591.02 570.29 575.44 0 +1.80(+0.31%)
Nov 10, 2020 586.77 591.20 562.23 573.64 0 -6.00(-1.04%)
Nov 09, 2020 660.86 674.96 571.43 579.64 0 -62.63(-9.75%)
Nov 06, 2020 654.75 655.20 635.16 642.27 0 -11.88(-1.82%)
Nov 05, 2020 624.43 661.97 617.34 654.15 0 +38.19(+6.20%)
Nov 04, 2020 608.46 622.13 594.32 615.96 0 +5.83(+0.96%)
Nov 03, 2020 589.36 614.18 586.37 610.14 0 +19.38(+3.28%)
Nov 02, 2020 566.09 599.71 560.42 590.76 0 +43.91(+8.03%)
Oct 30, 2020 596.80 621.91 537.75 546.85 0 +7.26(+1.35%)
Oct 29, 2020 500.09 542.88 496.86 539.59 0 +39.11(+7.82%)
Oct 28, 2020 517.61 523.30 493.14 500.47 0 -26.38(-5.01%)
Oct 27, 2020 525.31 536.42 515.22 526.85 0 -0.37(-0.07%)
Oct 26, 2020 525.47 530.59 518.13 527.21 0 -1.84(-0.35%)
Oct 23, 2020 529.89 538.61 517.57 529.05 0 +2.82(+0.54%)
Oct 22, 2020 539.73 543.88 523.03 526.23 0 -9.83(-1.83%)
Oct 21, 2020 543.74 547.47 525.60 536.06 0 -11.06(-2.02%)
Oct 20, 2020 525.50 564.24 523.78 547.12 0 +28.44(+5.48%)
Oct 19, 2020 513.13 533.91 509.49 518.68 0 +7.77(+1.52%)
Oct 16, 2020 507.92 514.14 503.29 510.91 0 +2.26(+0.44%)
Oct 15, 2020 504.87 513.38 499.70 508.65 0 -2.80(-0.55%)
Oct 14, 2020 515.13 517.57 503.90 511.45 0 -5.25(-1.02%)
Oct 13, 2020 512.68 523.71 498.17 516.70 0 -1.36(-0.26%)
Oct 12, 2020 485.17 528.45 479.77 518.05 0 +45.34(+9.59%)
Oct 09, 2020 459.74 477.25 457.41 472.71 0 +17.37(+3.81%)
Oct 08, 2020 450.00 457.49 443.66 455.34 0 +11.90(+2.68%)
Oct 07, 2020 438.70 447.12 435.80 443.44 0 +5.68(+1.30%)
Oct 06, 2020 443.72 452.67 431.77 437.77 0 -2.23(-0.51%)
Oct 05, 2020 432.37 442.19 428.70 440.00 0 +11.58(+2.70%)
Oct 02, 2020 413.85 433.49 411.77 428.42 0 +7.05(+1.67%)
Oct 01, 2020 421.56 425.41 413.29 421.37 0 +3.26(+0.78%)
Sep 30, 2020 431.56 435.14 416.21 418.11 0 -12.89(-2.99%)
Sep 29, 2020 431.45 436.65 424.53 431.00 0 +23.10(+5.66%)
Sep 28, 2020 399.00 411.38 397.42 407.90 0 +14.52(+3.69%)
Sep 25, 2020 390.27 396.04 386.52 393.37 0 +0.07(+0.02%)
Sep 24, 2020 387.00 402.18 382.89 393.31 0 +5.73(+1.48%)
Sep 23, 2020 409.01 413.38 382.27 387.57 0 -22.46(-5.48%)
Sep 22, 2020 423.86 429.09 403.62 410.04 0 -12.14(-2.88%)
Sep 21, 2020 408.06 435.37 399.08 422.18 0 +4.80(+1.15%)
Sep 18, 2020 418.16 421.29 409.31 417.38 0 +4.07(+0.98%)
Sep 17, 2020 407.02 422.20 403.82 413.31 0 +0.22(+0.05%)
Sep 16, 2020 408.23 416.76 403.72 413.08 0 +6.33(+1.56%)
Sep 15, 2020 415.91 422.05 405.81 406.76 0 +5.14(+1.28%)
Sep 14, 2020 409.37 413.69 396.01 401.62 0 -3.37(-0.83%)
Sep 11, 2020 410.03 414.22 401.44 404.98 0 -3.54(-0.87%)
Sep 10, 2020 410.59 416.38 402.33 408.52 0 -0.74(-0.18%)
Sep 09, 2020 403.35 414.49 399.19 409.27 0 +3.56(+0.88%)
Sep 08, 2020 404.03 415.82 400.96 405.71 0 -3.03(-0.74%)
Sep 04, 2020 421.62 423.97 396.70 408.74 0 -7.47(-1.80%)
Sep 03, 2020 427.99 436.87 413.56 416.22 0 -11.46(-2.68%)
Sep 02, 2020 422.65 428.62 411.94 427.67 0 +6.17(+1.46%)
Sep 01, 2020 421.07 428.03 414.68 421.50 0 -3.26(-0.77%)
Aug 31, 2020 436.68 445.72 420.34 424.76 0 -10.28(-2.36%)
Aug 28, 2020 445.04 453.46 421.14 435.04 0 -33.66(-7.18%)
Aug 27, 2020 477.55 482.42 466.23 468.69 0 -5.64(-1.19%)
Aug 26, 2020 488.63 492.28 471.87 474.33 0 -13.11(-2.69%)
Aug 25, 2020 499.69 502.54 485.59 487.44 0 -10.86(-2.18%)
Aug 24, 2020 502.87 512.32 492.71 498.29 0 -1.20(-0.24%)
Aug 21, 2020 506.98 509.89 494.69 499.49 0 -12.02(-2.35%)
Aug 20, 2020 520.01 524.86 506.43 511.51 0 -14.35(-2.73%)
Aug 19, 2020 519.41 547.55 513.96 525.85 0 +13.21(+2.58%)
Aug 18, 2020 533.13 534.57 507.34 512.65 0 -19.41(-3.65%)
Aug 17, 2020 542.62 553.98 528.58 532.05 0 -32.89(-5.82%)
Aug 14, 2020 565.18 570.73 556.10 564.95 0 -1.11(-0.20%)
Aug 13, 2020 546.76 568.12 544.38 566.06 0 +18.92(+3.46%)
Aug 12, 2020 557.91 560.00 539.24 547.14 0 -4.32(-0.78%)
Aug 11, 2020 561.78 576.64 548.11 551.46 0 -3.68(-0.66%)
Aug 10, 2020 548.97 563.40 546.68 555.14 0 +7.48(+1.37%)
Aug 07, 2020 545.46 556.98 541.60 547.65 0 -2.32(-0.42%)
Aug 06, 2020 559.88 563.52 539.68 549.98 0 -9.68(-1.73%)
Aug 05, 2020 556.44 566.28 549.63 559.65 0 +10.66(+1.94%)
Aug 04, 2020 563.52 569.82 545.23 549.00 0 -11.42(-2.04%)
Aug 03, 2020 564.12 569.19 553.30 560.42 0 -2.66(-0.47%)
Jul 31, 2020 573.20 579.91 548.67 563.08 0 -15.74(-2.72%)
Jul 30, 2020 590.80 603.82 558.75 578.81 0 -18.05(-3.02%)
Jul 29, 2020 540.64 604.90 525.81 596.86 0 +63.58(+11.92%)
Jul 28, 2020 549.71 562.54 527.48 533.28 0 -18.80(-3.41%)
Jul 27, 2020 547.52 560.07 540.36 552.08 0 +9.39(+1.73%)
Jul 24, 2020 546.93 553.89 536.67 542.69 0 -7.40(-1.35%)
Jul 23, 2020 551.30 557.92 537.58 550.09 0 -0.57(-0.10%)
Jul 22, 2020 538.20 555.24 534.55 550.66 0 +10.38(+1.92%)
Jul 21, 2020 520.50 550.06 513.22 540.29 0 +24.12(+4.67%)
Jul 20, 2020 509.34 518.93 504.93 516.16 0 +5.51(+1.08%)
Jul 17, 2020 513.44 522.85 503.12 510.65 0 -1.73(-0.34%)
Jul 16, 2020 503.25 515.06 490.31 512.38 0 +8.43(+1.67%)
Jul 15, 2020 491.89 510.75 488.32 503.95 0 +21.41(+4.44%)
Jul 14, 2020 477.26 488.47 468.51 482.54 0 +4.58(+0.96%)
Jul 13, 2020 471.40 490.54 468.69 477.97 0 +11.60(+2.49%)
Jul 10, 2020 478.51 483.99 462.80 466.37 0 -10.05(-2.11%)
Jul 09, 2020 488.64 495.36 470.87 476.43 0 -15.54(-3.16%)
Jul 08, 2020 467.05 497.29 460.94 491.96 0 +22.81(+4.86%)
Jul 07, 2020 473.28 481.47 467.19 469.15 0 -8.65(-1.81%)
Jul 06, 2020 479.40 486.67 473.79 477.80 0 +4.96(+1.05%)
Jul 02, 2020 476.32 485.35 470.51 472.84 0 +3.44(+0.73%)
Jul 01, 2020 468.75 481.01 464.20 469.40 0 -1.47(-0.31%)
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%)
Apr 01, 2020 398.51 401.20 355.36 357.48 0 -46.79(-11.57%)
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.