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 29, 2011 2016 2044 1996 2014 0 -1.12(-0.06%)
Apr 28, 2011 2037 2051 1989 2016 0 -9.87(-0.49%)
Apr 27, 2011 1965 2034 1959 2025 0 +67.48(+3.45%)
Apr 26, 2011 1942 1998 1934 1958 0 +10.67(+0.55%)
Apr 25, 2011 1958 1989 1896 1947 0 +140.33(+7.77%)
Apr 21, 2011 1795 1822 1762 1807 0 +33.78(+1.91%)
Apr 20, 2011 1752 1776 1745 1773 0 +47.68(+2.76%)
Apr 19, 2011 1724 1746 1708 1725 0 +9.32(+0.54%)
Apr 18, 2011 1731 1736 1696 1716 0 -41.68(-2.37%)
Apr 15, 2011 1752 1773 1737 1758 0 +8.57(+0.49%)
Apr 14, 2011 1723 1766 1716 1749 0 +11.52(+0.66%)
Apr 13, 2011 1711 1755 1693 1738 0 +40.01(+2.36%)
Apr 12, 2011 1692 1719 1671 1698 0 -2.13(-0.13%)
Apr 11, 2011 1743 1749 1689 1700 0 -30.01(-1.73%)
Apr 08, 2011 1781 1787 1713 1730 0 -40.41(-2.28%)
Apr 07, 2011 1780 1798 1764 1770 0 -6.99(-0.39%)
Apr 06, 2011 1780 1798 1754 1777 0 +12.17(+0.69%)
Apr 05, 2011 1767 1787 1754 1765 0 -6.74(-0.38%)
Apr 04, 2011 1786 1794 1732 1772 0 -22.96(-1.28%)
Apr 01, 2011 1839 1856 1768 1795 0 -39.20(-2.14%)
Mar 31, 2011 1822 1846 1813 1834 0 +6.93(+0.38%)
Mar 30, 2011 1824 1832 1793 1827 0 +36.17(+2.02%)
Mar 29, 2011 1743 1805 1730 1791 0 +48.46(+2.78%)
Mar 28, 2011 1760 1771 1734 1742 0 -11.77(-0.67%)
Mar 25, 2011 1772 1784 1747 1754 0 -9.50(-0.54%)
Mar 24, 2011 1763 1781 1742 1764 0 +12.40(+0.71%)
Mar 23, 2011 1769 1784 1738 1751 0 -25.32(-1.43%)
Mar 22, 2011 1773 1789 1752 1777 0 +1.70(+0.10%)
Mar 21, 2011 1758 1780 1724 1775 0 +64.34(+3.76%)
Mar 18, 2011 1723 1750 1687 1711 0 -3.67(-0.21%)
Mar 17, 2011 1739 1746 1700 1714 0 +1.81(+0.11%)
Mar 16, 2011 1716 1765 1700 1712 0 -4.17(-0.24%)
Mar 15, 2011 1668 1729 1648 1717 0 +2.00(+0.12%)
Mar 14, 2011 1690 1735 1679 1715 0 +7.11(+0.42%)
Mar 11, 2011 1683 1718 1672 1708 0 +17.94(+1.06%)
Mar 10, 2011 1714 1727 1674 1690 0 -44.76(-2.58%)
Mar 09, 2011 1751 1760 1719 1734 0 -17.94(-1.02%)
Mar 08, 2011 1744 1777 1727 1752 0 -0.63(-0.04%)
Mar 07, 2011 1755 1771 1719 1753 0 +0.24(+0.01%)
Mar 04, 2011 1768 1772 1731 1753 0 -18.63(-1.05%)
Mar 03, 2011 1729 1784 1718 1771 0 +70.47(+4.14%)
Mar 02, 2011 1676 1727 1665 1701 0 +22.38(+1.33%)
Mar 01, 2011 1715 1719 1664 1678 0 -32.01(-1.87%)
Feb 28, 2011 1711 1732 1690 1710 0 -6.21(-0.36%)
Feb 25, 2011 1690 1736 1684 1717 0 +29.73(+1.76%)
Feb 24, 2011 1647 1703 1638 1687 0 +41.73(+2.54%)
Feb 23, 2011 1675 1702 1624 1645 0 -27.88(-1.67%)
Feb 22, 2011 1693 1701 1656 1673 0 -52.22(-3.03%)
Feb 18, 2011 1725 1725 1725 0 +8.75(+0.51%)
Feb 17, 2011 1723 1735 1700 1717 0 -12.92(-0.75%)
Feb 16, 2011 1746 1765 1694 1729 0 -8.36(-0.48%)
Feb 15, 2011 1766 1779 1731 1738 0 -36.53(-2.06%)
Feb 14, 2011 1760 1783 1749 1774 0 +17.86(+1.02%)
Feb 11, 2011 1712 1769 1708 1757 0 +31.39(+1.82%)
Feb 10, 2011 1725 1768 1681 1725 0 -28.80(-1.64%)
Feb 09, 2011 1751 1777 1737 1754 0 -8.94(-0.51%)
Feb 08, 2011 1739 1766 1725 1763 0 +21.75(+1.25%)
Feb 07, 2011 1720 1771 1716 1741 0 +13.99(+0.81%)
Feb 04, 2011 1700 1737 1691 1727 0 +20.95(+1.23%)
Feb 03, 2011 1687 1715 1664 1706 0 +14.24(+0.84%)
Feb 02, 2011 1666 1725 1658 1692 0 +0.64(+0.04%)
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.