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 (%)
Apr 30, 2015 1093 1101 1081 1085 0 -12.53(-1.14%)
Apr 29, 2015 1110 1124 1091 1098 0 -21.83(-1.95%)
Apr 28, 2015 1101 1124 1099 1119 0 +21.42(+1.95%)
Apr 27, 2015 1109 1141 1090 1098 0 -14.21(-1.28%)
Apr 24, 2015 1125 1130 1105 1112 0 -12.23(-1.09%)
Apr 23, 2015 1132 1141 1118 1124 0 -2.64(-0.23%)
Apr 22, 2015 1117 1133 1109 1127 0 +11.41(+1.02%)
Apr 21, 2015 1118 1121 1107 1116 0 +5.41(+0.49%)
Apr 20, 2015 1101 1116 1093 1110 0 +17.91(+1.64%)
Apr 17, 2015 1106 1113 1085 1092 0 -22.88(-2.05%)
Apr 16, 2015 1127 1133 1110 1115 0 -16.75(-1.48%)
Apr 15, 2015 1122 1141 1113 1132 0 +14.42(+1.29%)
Apr 14, 2015 1114 1126 1103 1118 0 +4.76(+0.43%)
Apr 13, 2015 1112 1122 1108 1113 0 +3.05(+0.27%)
Apr 10, 2015 1108 1117 1099 1110 0 +4.33(+0.39%)
Apr 09, 2015 1108 1124 1095 1105 0 -4.67(-0.42%)
Apr 08, 2015 1103 1117 1094 1110 0 +6.03(+0.55%)
Apr 07, 2015 1108 1114 1099 1104 0 -3.50(-0.32%)
Apr 06, 2015 1089 1114 1083 1108 0 +11.86(+1.08%)
Apr 02, 2015 1096 1096 1096 1096 0 -6.80(-0.62%)
Apr 01, 2015 1103 1109 1080 1103 0 -1.88(-0.17%)
Mar 31, 2015 1092 1108 1083 1104 0 +7.69(+0.70%)
Mar 30, 2015 1099 1114 1075 1097 0 -11.03(-1.00%)
Mar 27, 2015 1109 1118 1101 1108 0 -3.13(-0.28%)
Mar 26, 2015 1100 1121 1096 1111 0 +8.15(+0.74%)
Mar 25, 2015 1127 1131 1100 1103 0 -22.43(-1.99%)
Mar 24, 2015 1125 1132 1118 1125 0 -1.13(-0.10%)
Mar 23, 2015 1131 1140 1119 1126 0 -6.41(-0.57%)
Mar 20, 2015 1137 1142 1126 1133 0 +2.93(+0.26%)
Mar 19, 2015 1134 1144 1121 1130 0 -7.51(-0.66%)
Mar 18, 2015 1115 1146 1112 1137 0 +20.01(+1.79%)
Mar 17, 2015 1118 1126 1106 1117 0 -4.23(-0.38%)
Mar 16, 2015 1100 1127 1096 1121 0 +26.66(+2.44%)
Mar 13, 2015 1102 1110 1088 1095 0 -11.22(-1.01%)
Mar 12, 2015 1101 1112 1089 1106 0 +0.51(+0.05%)
Mar 11, 2015 1094 1110 1091 1106 0 +12.91(+1.18%)
Mar 10, 2015 1097 1107 1089 1093 0 -15.20(-1.37%)
Mar 09, 2015 1098 1116 1091 1108 0 +11.33(+1.03%)
Mar 06, 2015 1103 1112 1087 1096 0 -11.43(-1.03%)
Mar 05, 2015 1103 1116 1087 1108 0 +17.39(+1.59%)
Mar 04, 2015 1091 1082 1070 1091 0 +9.30(+0.86%)
Mar 03, 2015 1087 1088 1078 1081 0 -21.13(-1.92%)
Mar 02, 2015 1086 1106 1085 1102 0 +12.21(+1.12%)
Feb 27, 2015 1090 1098 1084 1090 0 -3.65(-0.33%)
Feb 26, 2015 1097 1102 1092 1094 0 -2.25(-0.21%)
Feb 25, 2015 1090 1101 1081 1096 0 +3.87(+0.35%)
Feb 24, 2015 1079 1097 1076 1092 0 +15.38(+1.43%)
Feb 23, 2015 1089 1092 1065 1077 0 -15.47(-1.42%)
Feb 20, 2015 1089 1096 1071 1092 0 +2.25(+0.21%)
Feb 19, 2015 1084 1097 1077 1090 0 +3.96(+0.36%)
Feb 18, 2015 1078 1091 1071 1086 0 +5.11(+0.47%)
Feb 17, 2015 1088 1091 1072 1081 0 -8.19(-0.75%)
Feb 13, 2015 1089 1089 1089 1089 0 +9.23(+0.85%)
Feb 12, 2015 1081 1093 1070 1080 0 +4.65(+0.43%)
Feb 11, 2015 1067 1083 1060 1075 0 +4.81(+0.45%)
Feb 10, 2015 1068 1077 1055 1070 0 +11.51(+1.09%)
Feb 09, 2015 1061 1078 1050 1059 0 -2.97(-0.28%)
Feb 06, 2015 1066 1080 1056 1062 0 -4.96(-0.46%)
Feb 05, 2015 1036 1071 1034 1067 0 +32.70(+3.16%)
Feb 04, 2015 1041 1062 1032 1034 0 -11.61(-1.11%)
Feb 03, 2015 1019 1049 1017 1046 0 +26.32(+2.58%)
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.