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%)
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.