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 (%)
Mar 31, 2014 1034 1060 1030 1054 0 +27.17(+2.64%)
Mar 28, 2014 1027 1046 1017 1027 0 +0.87(+0.08%)
Mar 27, 2014 1035 1051 1023 1026 0 -13.02(-1.25%)
Mar 26, 2014 1053 1061 1033 1039 0 -8.23(-0.79%)
Mar 25, 2014 1042 1056 1034 1048 0 +9.97(+0.96%)
Mar 24, 2014 1046 1054 1022 1038 0 -6.23(-0.60%)
Mar 21, 2014 1057 1063 1040 1044 0 -9.69(-0.92%)
Mar 20, 2014 1037 1059 1037 1054 0 +11.35(+1.09%)
Mar 19, 2014 1049 1056 1035 1042 0 -3.97(-0.38%)
Mar 18, 2014 1035 1051 1033 1046 0 +10.37(+1.00%)
Mar 17, 2014 1035 1047 1028 1036 0 +4.75(+0.46%)
Mar 14, 2014 1034 1046 1020 1031 0 -3.02(-0.29%)
Mar 13, 2014 1054 1063 1030 1034 0 -19.86(-1.88%)
Mar 12, 2014 1045 1060 1039 1054 0 +7.87(+0.75%)
Mar 11, 2014 1061 1064 1041 1046 0 -13.77(-1.30%)
Mar 10, 2014 1063 1069 1052 1060 0 -6.36(-0.60%)
Mar 07, 2014 1074 1081 1055 1066 0 +11.75(+1.11%)
Mar 06, 2014 1054 1063 1040 1055 0 -1.69(-0.16%)
Mar 05, 2014 1055 1068 1049 1056 0 +1.48(+0.14%)
Mar 04, 2014 1045 1070 1037 1055 0 +18.98(+1.83%)
Mar 03, 2014 1032 1049 1025 1036 0 -8.32(-0.80%)
Feb 28, 2014 1042 1058 1034 1044 0 +0.67(+0.06%)
Feb 27, 2014 1028 1045 1022 1043 0 +10.11(+0.98%)
Feb 26, 2014 1016 1038 1007 1033 0 +303.43(+41.57%)
Feb 25, 2014 737.67 748.39 725.12 729.89 0 -9.29(-1.26%)
Feb 24, 2014 741.43 751.18 734.93 739.18 0 -290.28(-28.20%)
Feb 21, 2014 1029 1038 1020 1029 0 +4.17(+0.41%)
Feb 20, 2014 1014 1028 1013 1025 0 +10.79(+1.06%)
Feb 19, 2014 1010 1023 1008 1014 0 +0.41(+0.04%)
Feb 18, 2014 1004 1019 1001 1014 0 +7.96(+0.79%)
Feb 14, 2014 1006 1006 1006 0 +0.20(+0.02%)
Feb 13, 2014 990.75 1011 987.65 1006 0 +7.88(+0.79%)
Feb 12, 2014 992.66 1006 990.17 998.05 0 +4.80(+0.48%)
Feb 11, 2014 981.75 1004 978.84 993.25 0 +10.15(+1.03%)
Feb 10, 2014 980.65 987.32 976.74 983.11 0 +1.33(+0.13%)
Feb 07, 2014 971.89 988.93 963.49 981.78 0 +12.10(+1.25%)
Feb 06, 2014 955.68 976.92 951.11 969.68 0 +14.95(+1.57%)
Feb 05, 2014 949.37 963.40 939.59 954.73 0 +1.50(+0.16%)
Feb 04, 2014 954.73 964.63 944.92 953.24 0 +1.47(+0.15%)
Feb 03, 2014 966.87 978.23 936.15 951.76 0 -28.31(-2.89%)
Jan 31, 2014 980.23 992.05 970.99 980.07 0 -12.23(-1.23%)
Jan 30, 2014 988.80 996.83 977.96 992.30 0 +6.44(+0.65%)
Jan 29, 2014 989.44 1003 980.88 985.86 0 -9.35(-0.94%)
Jan 28, 2014 986.45 1003 974.15 995.21 0 +7.16(+0.72%)
Jan 27, 2014 984.03 1003 972.44 988.05 0 +2.78(+0.28%)
Jan 24, 2014 993.17 998.90 973.74 985.27 0 -14.62(-1.46%)
Jan 23, 2014 1009 1016 990.12 999.89 0 +3.20(+0.32%)
Jan 22, 2014 998.91 1008 991.34 996.69 0 -2.49(-0.25%)
Jan 21, 2014 997.97 1009 984.24 999.18 0 +5.96(+0.60%)
Jan 17, 2014 993.22 993.22 993.22 0 -1.35(-0.14%)
Jan 16, 2014 1007 1015 988.05 994.57 0 -14.77(-1.46%)
Jan 15, 2014 997.61 1018 997.49 1009 0 +11.52(+1.15%)
Jan 14, 2014 995.98 1006 987.43 997.82 0 +6.56(+0.66%)
Jan 13, 2014 994.30 1006 980.89 991.26 0 -3.29(-0.33%)
Jan 10, 2014 998.52 1002 987.52 994.56 0 -1.99(-0.20%)
Jan 09, 2014 1006 1011 989.42 996.55 0 -6.50(-0.65%)
Jan 08, 2014 996.96 1012 987.67 1003 0 +6.69(+0.67%)
Jan 07, 2014 990.43 1002 984.56 996.36 0 +7.32(+0.74%)
Jan 06, 2014 1001 1007 985.57 989.04 0 -9.98(-1.00%)
Jan 03, 2014 982.87 1004 974.86 999.02 0 +15.73(+1.60%)
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.