Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Processed & Packaged Goods Sector (CIX: MSECTOR342 )

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 (%)
Oct 31, 2016 1789 1798 1785 1793 0 +0.76(+0.04%)
Oct 28, 2016 1786 1800 1780 1792 0 +10.21(+0.57%)
Oct 27, 2016 1794 1797 1778 1782 0 -7.05(-0.39%)
Oct 26, 2016 1792 1799 1785 1789 0 -11.17(-0.62%)
Oct 25, 2016 1801 1806 1794 1800 0 +0.30(+0.02%)
Oct 24, 2016 1798 1810 1790 1800 0 +7.32(+0.41%)
Oct 21, 2016 1791 1798 1782 1793 0 -5.30(-0.29%)
Oct 20, 2016 1800 1807 1789 1798 0 -2.09(-0.12%)
Oct 19, 2016 1810 1813 1796 1800 0 -14.14(-0.78%)
Oct 18, 2016 1820 1828 1809 1814 0 +8.87(+0.49%)
Oct 17, 2016 1810 1814 1801 1805 0 -8.42(-0.46%)
Oct 14, 2016 1815 1828 1807 1814 0 -4.50(-0.25%)
Oct 13, 2016 1814 1826 1806 1818 0 -25.89(-1.40%)
Oct 12, 2016 1847 1853 1837 1844 0 -3.54(-0.19%)
Oct 11, 2016 1861 1863 1840 1848 0 -14.56(-0.78%)
Oct 10, 2016 1863 1871 1855 1862 0 +3.30(+0.18%)
Oct 07, 2016 1859 1860 1848 1859 0 -9.14(-0.49%)
Oct 06, 2016 1859 1873 1855 1868 0 -1.17(-0.06%)
Oct 05, 2016 1881 1885 1863 1869 0 -20.13(-1.07%)
Oct 04, 2016 1910 1912 1884 1889 0 +16.80(+0.90%)
Sep 26, 2016 1875 1880 1867 1872 0 -11.98(-0.64%)
Sep 23, 2016 1889 1895 1881 1884 0 -12.35(-0.65%)
Sep 22, 2016 1896 1905 1889 1897 0 +24.21(+1.29%)
Sep 21, 2016 1856 1876 1848 1873 0 +10.04(+0.54%)
Sep 20, 2016 1870 1876 1860 1863 0 -3.45(-0.18%)
Sep 19, 2016 1864 1876 1858 1866 0 +10.09(+0.54%)
Sep 16, 2016 1856 1862 1846 1856 0 -17.98(-0.96%)
Sep 15, 2016 1862 1878 1856 1874 0 +11.60(+0.62%)
Sep 14, 2016 1863 1875 1856 1862 0 +1.88(+0.10%)
Sep 13, 2016 1875 1882 1855 1860 0 -25.03(-1.33%)
Sep 12, 2016 1855 1889 1854 1885 0 +30.62(+1.65%)
Sep 09, 2016 1891 1892 1854 1855 0 -50.62(-2.66%)
Sep 08, 2016 1916 1922 1901 1905 0 -18.49(-0.96%)
Sep 07, 2016 1942 1945 1918 1924 0 -19.17(-0.99%)
Sep 06, 2016 1940 1949 1931 1943 0 -4.38(-0.22%)
Sep 02, 2016 1947 1947 1947 1947 0 +35.83(+1.87%)
Sep 01, 2016 1906 1918 1897 1912 0 +1.84(+0.10%)
Aug 31, 2016 1902 1912 1897 1910 0 -0.86(-0.05%)
Aug 30, 2016 1923 1927 1907 1911 0 -14.58(-0.76%)
Aug 29, 2016 1914 1927 1912 1925 0 +12.15(+0.64%)
Aug 26, 2016 1922 1936 1908 1913 0 -8.19(-0.43%)
Aug 25, 2016 1921 1931 1916 1921 0 +2.29(+0.12%)
Aug 24, 2016 1922 1926 1909 1919 0 -4.39(-0.23%)
Aug 23, 2016 1936 1940 1919 1923 0 -9.31(-0.48%)
Aug 22, 2016 1929 1937 1924 1933 0 -4.97(-0.26%)
Aug 19, 2016 1931 1939 1922 1938 0 -1.75(-0.09%)
Aug 18, 2016 1936 1944 1930 1939 0 +4.36(+0.23%)
Aug 17, 2016 1927 1939 1918 1935 0 +10.74(+0.56%)
Aug 16, 2016 1927 1936 1920 1924 0 -9.29(-0.48%)
Aug 15, 2016 1935 1943 1929 1934 0 -2.45(-0.13%)
Aug 12, 2016 1937 1945 1931 1936 0 -1.17(-0.06%)
Aug 11, 2016 1939 1948 1930 1937 0 +10.08(+0.52%)
Aug 10, 2016 1928 1936 1921 1927 0 +0.55(+0.03%)
Aug 09, 2016 1921 1933 1917 1927 0 +8.59(+0.45%)
Aug 08, 2016 1917 1923 1907 1918 0 -5.97(-0.31%)
Aug 05, 2016 1924 1936 1918 1924 0 +3.79(+0.20%)
Aug 04, 2016 1913 1927 1909 1920 0 +11.01(+0.58%)
Aug 03, 2016 1922 1926 1902 1909 0 -28.15(-1.45%)
Aug 02, 2016 1948 1950 1931 1937 0 +1.61(+0.08%)
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.