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 (%)
Jan 14, 2021 1059 1114 1056 1097 0 +45.83(+4.36%)
Jan 13, 2021 1044 1057 1025 1051 0 +292.06(+38.46%)
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%)
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.