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 30, 2009 1187 1195 1165 1169 0 -19.41(-1.63%)
Oct 29, 2009 1177 1192 1171 1189 0 +26.07(+2.24%)
Oct 28, 2009 1167 1179 1159 1163 0 -10.63(-0.91%)
Oct 27, 2009 1173 1184 1161 1173 0 +4.53(+0.39%)
Oct 26, 2009 1179 1192 1163 1169 0 -10.60(-0.90%)
Oct 23, 2009 1178 1182 1173 1179 0 -9.34(-0.79%)
Oct 22, 2009 1188 1194 1174 1189 0 +0.32(+0.03%)
Oct 21, 2009 1189 1206 1182 1188 0 -0.06(-0.01%)
Oct 20, 2009 1185 1194 1183 1188 0 -6.24(-0.52%)
Oct 19, 2009 1191 1203 1186 1195 0 +10.75(+0.91%)
Oct 16, 2009 1179 1190 1174 1184 0 -0.56(-0.05%)
Oct 15, 2009 1169 1187 1168 1184 0 +12.08(+1.03%)
Oct 14, 2009 1168 1178 1162 1172 0 +9.49(+0.82%)
Oct 13, 2009 1164 1170 1158 1163 0 -2.54(-0.22%)
Oct 12, 2009 1170 1175 1157 1165 0 +8.50(+0.73%)
Oct 09, 2009 1150 1161 1142 1157 0 +6.68(+0.58%)
Oct 08, 2009 1152 1158 1139 1150 0 -0.64(-0.06%)
Oct 07, 2009 1145 1156 1142 1151 0 +2.45(+0.21%)
Oct 06, 2009 1145 1156 1140 1148 0 +5.03(+0.44%)
Oct 05, 2009 1137 1148 1128 1143 0 +0.68(+0.06%)
Oct 02, 2009 1125 1149 1123 1143 0 +13.68(+1.21%)
Oct 01, 2009 1136 1141 1123 1129 0 -10.12(-0.89%)
Sep 30, 2009 1137 1145 1123 1139 0 +4.20(+0.37%)
Sep 29, 2009 1137 1146 1126 1135 0 -5.35(-0.47%)
Sep 28, 2009 1128 1144 1125 1140 0 +14.82(+1.32%)
Sep 25, 2009 1124 1134 1119 1126 0 -0.32(-0.03%)
Sep 24, 2009 1131 1138 1120 1126 0 -4.79(-0.42%)
Sep 23, 2009 1130 1144 1125 1131 0 +6.15(+0.55%)
Sep 22, 2009 1132 1136 1118 1124 0 -4.89(-0.43%)
Sep 21, 2009 1126 1138 1120 1129 0 -4.51(-0.40%)
Sep 18, 2009 1122 1138 1118 1134 0 +16.40(+1.47%)
Sep 17, 2009 1113 1123 1108 1117 0 +10.15(+0.92%)
Sep 16, 2009 1109 1120 1102 1107 0 -5.13(-0.46%)
Sep 15, 2009 1114 1119 1103 1112 0 -4.43(-0.40%)
Sep 14, 2009 1108 1121 1105 1117 0 +5.23(+0.47%)
Sep 11, 2009 1105 1118 1099 1112 0 +4.26(+0.38%)
Sep 10, 2009 1101 1111 1095 1107 0 +1.56(+0.14%)
Sep 09, 2009 1104 1112 1098 1106 0 -1.18(-0.11%)
Sep 08, 2009 1094 1111 1089 1107 0 +21.23(+1.96%)
Sep 04, 2009 1086 1086 1086 0 +9.49(+0.88%)
Sep 03, 2009 1075 1080 1065 1076 0 -1.00(-0.09%)
Sep 02, 2009 1073 1083 1067 1077 0 +1.12(+0.10%)
Sep 01, 2009 1085 1098 1072 1076 0 -14.08(-1.29%)
Aug 31, 2009 1083 1095 1080 1090 0 +0.84(+0.08%)
Aug 28, 2009 1100 1105 1085 1089 0 -7.00(-0.64%)
Aug 27, 2009 1094 1102 1086 1096 0 -0.31(-0.03%)
Aug 26, 2009 1093 1104 1088 1097 0 +3.25(+0.30%)
Aug 25, 2009 1095 1105 1088 1093 0 -0.76(-0.07%)
Aug 24, 2009 1098 1103 1088 1094 0 -6.97(-0.63%)
Aug 21, 2009 1093 1109 1087 1101 0 +16.89(+1.56%)
Aug 20, 2009 1073 1089 1070 1084 0 +6.38(+0.59%)
Aug 19, 2009 1063 1083 1060 1078 0 +9.15(+0.86%)
Aug 18, 2009 1062 1076 1058 1069 0 +4.34(+0.41%)
Aug 17, 2009 1065 1074 1057 1064 0 -17.00(-1.57%)
Aug 14, 2009 1082 1089 1072 1081 0 +1.13(+0.10%)
Aug 13, 2009 1086 1089 1071 1080 0 -1.01(-0.09%)
Aug 12, 2009 1077 1096 1070 1081 0 +2.32(+0.22%)
Aug 11, 2009 1078 1088 1073 1079 0 -2.50(-0.23%)
Aug 10, 2009 1081 1089 1073 1082 0 -8.67(-0.80%)
Aug 07, 2009 1096 1102 1084 1090 0 -0.76(-0.07%)
Aug 06, 2009 1106 1112 1084 1091 0 +6.91(+0.64%)
Aug 05, 2009 1094 1100 1079 1084 0 -7.64(-0.70%)
Aug 04, 2009 1084 1102 1076 1092 0 +15.69(+1.46%)
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.