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 29, 2010 1129 1136 1125 1133 0 +4.95(+0.44%)
Oct 28, 2010 1124 1133 1118 1128 0 +11.01(+0.99%)
Oct 27, 2010 1119 1123 1108 1117 0 -17.40(-1.53%)
Oct 25, 2010 1139 1145 1131 1134 0 -2.26(-0.20%)
Oct 23, 2010 1134 1141 1130 1137 0 +5.55(+0.49%)
Oct 22, 2010 1129 1136 1125 1131 0 -0.78(-0.07%)
Oct 21, 2010 1129 1140 1124 1132 0 +11.11(+0.99%)
Oct 20, 2010 1120 1131 1116 1121 0 +5.08(+0.46%)
Oct 19, 2010 1120 1127 1110 1116 0 -21.34(-1.88%)
Oct 18, 2010 1136 1142 1131 1137 0 -3.21(-0.28%)
Oct 15, 2010 1146 1149 1135 1140 0 -1.82(-0.16%)
Oct 14, 2010 1141 1148 1136 1142 0 +5.54(+0.49%)
Oct 13, 2010 1131 1141 1128 1137 0 +12.83(+1.14%)
Oct 12, 2010 1112 1128 1106 1124 0 +3.28(+0.29%)
Oct 11, 2010 1117 1125 1115 1120 0 -6.22(-0.55%)
Oct 08, 2010 1123 1132 1117 1127 0 -6.46(-0.57%)
Oct 07, 2010 1138 1144 1125 1133 0 -13.34(-1.16%)
Oct 06, 2010 1138 1150 1138 1146 0 +2.57(+0.22%)
Oct 05, 2010 1133 1148 1133 1144 0 +13.95(+1.23%)
Oct 04, 2010 1129 1138 1124 1130 0 -3.43(-0.30%)
Oct 01, 2010 1130 1136 1120 1133 0 +5.81(+0.52%)
Sep 30, 2010 1128 1144 1122 1128 0 -5.95(-0.52%)
Sep 29, 2010 1129 1140 1127 1134 0 -4.50(-0.40%)
Sep 28, 2010 1127 1141 1121 1138 0 +8.74(+0.77%)
Sep 27, 2010 1129 1140 1125 1129 0 +4.56(+0.41%)
Sep 24, 2010 1117 1129 1118 1125 0 +13.48(+1.21%)
Sep 23, 2010 1108 1122 1108 1111 0 -10.61(-0.95%)
Sep 22, 2010 1118 1132 1117 1122 0 +3.67(+0.33%)
Sep 21, 2010 1116 1127 1109 1118 0 -3.08(-0.27%)
Sep 20, 2010 1106 1124 1108 1121 0 +17.39(+1.58%)
Sep 17, 2010 1099 1119 1101 1104 0 -9.72(-0.87%)
Sep 15, 2010 1098 1116 1100 1114 0 +7.46(+0.67%)
Sep 14, 2010 1098 1113 1099 1106 0 +1.78(+0.16%)
Sep 13, 2010 1104 1112 1098 1104 0 -1.16(-0.10%)
Sep 10, 2010 1095 1109 1097 1106 0 +3.19(+0.29%)
Sep 09, 2010 1097 1106 1094 1102 0 +9.14(+0.84%)
Sep 08, 2010 1083 1099 1087 1093 0 +9.03(+0.83%)
Sep 07, 2010 1080 1093 1080 1084 0 -10.23(-0.93%)
Sep 06, 2010 1086 1099 1085 1094 0 -0.03(-0.00%)
Sep 03, 2010 1086 1099 1085 1094 0 +4.26(+0.39%)
Sep 02, 2010 1083 1094 1083 1090 0 +0.42(+0.04%)
Sep 01, 2010 1081 1096 1082 1090 0 +19.44(+1.82%)
Aug 31, 2010 1064 1076 1058 1070 0 +5.68(+0.53%)
Aug 30, 2010 1064 1077 1063 1065 0 -13.69(-1.27%)
Aug 27, 2010 1069 1082 1062 1078 0 +6.29(+0.59%)
Aug 26, 2010 1068 1081 1067 1072 0 +2.06(+0.19%)
Aug 25, 2010 1053 1075 1055 1070 0 +2.91(+0.27%)
Aug 24, 2010 1057 1074 1057 1067 0 -4.39(-0.41%)
Aug 23, 2010 1067 1081 1068 1071 0 -2.32(-0.22%)
Aug 20, 2010 1063 1078 1064 1074 0 -2.46(-0.23%)
Aug 19, 2010 1084 1091 1069 1076 0 -16.14(-1.48%)
Aug 18, 2010 1089 1098 1086 1092 0 +6.65(+0.61%)
Aug 17, 2010 1079 1093 1076 1086 0 +7.44(+0.69%)
Aug 16, 2010 1066 1081 1065 1078 0 +4.09(+0.38%)
Aug 13, 2010 1069 1082 1067 1074 0 -3.06(-0.28%)
Aug 12, 2010 1065 1081 1067 1077 0 +0.68(+0.06%)
Aug 11, 2010 1076 1086 1073 1077 0 -23.64(-2.15%)
Aug 10, 2010 1085 1110 1087 1100 0 +3.43(+0.31%)
Aug 09, 2010 1087 1102 1089 1097 0 +5.40(+0.49%)
Aug 06, 2010 1086 1095 1078 1091 0 -8.48(-0.77%)
Aug 05, 2010 1100 1108 1088 1100 0 -33.37(-2.94%)
Aug 04, 2010 1121 1137 1120 1133 0 +12.28(+1.10%)
Aug 03, 2010 1111 1127 1111 1121 0 -2.10(-0.19%)
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.