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, 2012 817.85 824.42 793.22 809.68 0 -8.43(-1.03%)
May 30, 2012 816.85 823.50 800.61 818.11 0 -8.91(-1.08%)
May 29, 2012 800.28 835.59 789.79 827.02 0 +33.93(+4.28%)
May 25, 2012 793.09 793.09 793.09 0 +0.62(+0.08%)
May 24, 2012 810.46 816.98 779.94 792.47 0 -17.53(-2.16%)
May 23, 2012 805.43 817.34 793.90 810.00 0 -3.79(-0.47%)
May 22, 2012 821.98 835.50 805.59 813.78 0 -11.25(-1.36%)
May 21, 2012 794.24 832.13 787.26 825.04 0 +33.16(+4.19%)
May 18, 2012 814.87 822.04 787.32 791.88 0 -24.22(-2.97%)
May 17, 2012 823.83 834.39 810.04 816.10 0 -9.29(-1.13%)
May 16, 2012 851.03 865.93 821.58 825.39 0 -22.12(-2.61%)
May 15, 2012 856.84 870.96 845.06 847.52 0 -9.65(-1.13%)
May 14, 2012 845.43 864.82 835.51 857.17 0 -1.75(-0.20%)
May 11, 2012 840.62 881.32 831.58 858.92 0 +10.26(+1.21%)
May 10, 2012 869.71 875.96 833.92 848.65 0 -18.83(-2.17%)
May 09, 2012 856.32 871.61 844.85 867.49 0 +0.13(+0.02%)
May 08, 2012 859.86 870.04 844.57 867.35 0 +1.11(+0.13%)
May 07, 2012 870.39 877.27 860.33 866.24 0 -11.65(-1.33%)
May 04, 2012 894.09 895.81 872.45 877.89 0 -21.09(-2.35%)
May 03, 2012 908.81 919.34 893.11 898.99 0 -12.50(-1.37%)
May 02, 2012 942.52 946.39 898.02 911.48 0 -39.95(-4.20%)
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.