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 (%)
May 31, 2017 1081 1094 1062 1074 0 -3.84(-0.36%)
May 30, 2017 1084 1092 1075 1078 0 -9.74(-0.90%)
May 26, 2017 1083 1096 1076 1088 0 +5.27(+0.49%)
May 25, 2017 1083 1095 1077 1083 0 +3.82(+0.35%)
May 24, 2017 1075 1083 1062 1079 0 +4.60(+0.43%)
May 23, 2017 1084 1093 1070 1074 0 -5.14(-0.48%)
May 22, 2017 1078 1087 1067 1079 0 +6.64(+0.62%)
May 19, 2017 1064 1086 1060 1073 0 +8.49(+0.80%)
May 18, 2017 1073 1082 1060 1064 0 -11.50(-1.07%)
May 17, 2017 1103 1097 1071 1076 0 -30.82(-2.79%)
May 16, 2017 1102 1109 1093 1106 0 +3.78(+0.34%)
May 15, 2017 1100 1111 1092 1103 0 +10.20(+0.93%)
May 12, 2017 1097 1102 1084 1093 0 -7.04(-0.64%)
May 11, 2017 1110 1115 1091 1100 0 -15.53(-1.39%)
May 10, 2017 1106 1121 1104 1115 0 +6.71(+0.61%)
May 09, 2017 1106 1117 1099 1108 0 +2.97(+0.27%)
May 08, 2017 1101 1110 1092 1105 0 +0.91(+0.08%)
May 05, 2017 1106 1114 1091 1104 0 +5.84(+0.53%)
May 04, 2017 1116 1120 1094 1099 0 -17.23(-1.54%)
May 03, 2017 1126 1138 1107 1116 0 -21.26(-1.87%)
May 02, 2017 1144 1168 1127 1137 0 -9.88(-0.86%)
May 01, 2017 1064 1151 1045 1147 0 +48.51(+4.42%)
Apr 28, 2017 1096 1105 1086 1099 0 +4.31(+0.39%)
Apr 27, 2017 1094 1108 1085 1094 0 +2.13(+0.20%)
Apr 26, 2017 1094 1104 1083 1092 0 -0.02(-0.00%)
Apr 25, 2017 1092 1110 1084 1092 0 +1.97(+0.18%)
Apr 24, 2017 1083 1094 1057 1090 0 +24.07(+2.26%)
Apr 21, 2017 1073 1075 1059 1066 0 -12.01(-1.11%)
Apr 20, 2017 1069 1084 1059 1078 0 +16.14(+1.52%)
Apr 19, 2017 1064 1075 1050 1062 0 +0.91(+0.09%)
Apr 18, 2017 1051 1069 1047 1061 0 +4.70(+0.44%)
Apr 17, 2017 1053 1064 1042 1056 0 +8.52(+0.81%)
Apr 13, 2017 1061 1071 1045 1048 0 -14.98(-1.41%)
Apr 12, 2017 1077 1082 1056 1063 0 -14.22(-1.32%)
Apr 11, 2017 1059 1082 1052 1077 0 +10.58(+0.99%)
Apr 10, 2017 1071 1083 1057 1066 0 -4.56(-0.43%)
Apr 07, 2017 1070 1084 1064 1071 0 -1.30(-0.12%)
Apr 06, 2017 1066 1079 1054 1072 0 +7.46(+0.70%)
Apr 05, 2017 1082 1089 1060 1065 0 -8.93(-0.83%)
Apr 04, 2017 1073 1088 1066 1074 0 -4.54(-0.42%)
Apr 03, 2017 1093 1100 1073 1078 0 -13.05(-1.20%)
Mar 31, 2017 1089 1096 1076 1091 0 +3.68(+0.34%)
Mar 30, 2017 1079 1092 1078 1088 0 +7.97(+0.74%)
Mar 29, 2017 1075 1085 1064 1080 0 +3.94(+0.37%)
Mar 28, 2017 1066 1084 1055 1076 0 +5.33(+0.50%)
Mar 27, 2017 1046 1078 1042 1070 0 +7.05(+0.66%)
Mar 24, 2017 1066 1078 1055 1063 0 +0.67(+0.06%)
Mar 23, 2017 1054 1073 1048 1063 0 +7.00(+0.66%)
Mar 22, 2017 1056 1069 1040 1056 0 -1.39(-0.13%)
Mar 21, 2017 1099 1102 1054 1057 0 -35.55(-3.25%)
Mar 20, 2017 1087 1102 1079 1093 0 +3.17(+0.29%)
Mar 17, 2017 1089 1097 1076 1089 0 -5.45(-0.50%)
Mar 16, 2017 1099 1106 1089 1095 0 -0.64(-0.06%)
Mar 15, 2017 1095 1106 1090 1096 0 +8.29(+0.76%)
Mar 14, 2017 1078 1094 1069 1087 0 +7.99(+0.74%)
Mar 13, 2017 1078 1091 1070 1079 0 -4.70(-0.43%)
Mar 10, 2017 1071 1086 1065 1084 0 +18.37(+1.72%)
Mar 09, 2017 1057 1073 1056 1066 0 +6.51(+0.61%)
Mar 08, 2017 1063 1075 1048 1059 0 +0.35(+0.03%)
Mar 07, 2017 1063 1070 1052 1059 0 -2.55(-0.24%)
Mar 06, 2017 1064 1071 1054 1061 0 -13.15(-1.22%)
Mar 03, 2017 1080 1082 1064 1074 0 -7.44(-0.69%)
Mar 02, 2017 1082 1090 1075 1082 0 -4.44(-0.41%)
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.