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 (%)
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%)
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.