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 (%)
Nov 28, 2008 987.20 1008 979.35 1003 0 +19.56(+1.99%)
Nov 27, 2008 960.82 986.60 941.68 983.57 0 +0.00(+0.00%)
Nov 26, 2008 960.82 986.60 941.68 983.57 0 +5.22(+0.53%)
Nov 25, 2008 1010 1020 956.93 978.35 0 -23.13(-2.31%)
Nov 24, 2008 984.61 1024 959.92 1001 0 +22.48(+2.30%)
Nov 21, 2008 945.76 986.41 910.35 979.00 0 +55.11(+5.97%)
Nov 20, 2008 955.08 985.71 917.91 923.89 0 -41.14(-4.26%)
Nov 19, 2008 997.79 1018 961.43 965.03 0 -27.96(-2.82%)
Nov 18, 2008 976.05 1005 960.51 992.99 0 +13.60(+1.39%)
Nov 17, 2008 984.86 1010 970.18 979.39 0 -10.83(-1.09%)
Nov 14, 2008 1008 1033 975.29 990.23 0 -37.92(-3.69%)
Nov 13, 2008 984.47 1031 958.84 1028 0 +48.68(+4.97%)
Nov 12, 2008 999.72 1012 974.37 979.47 0 -30.53(-3.02%)
Nov 11, 2008 1013 1029 991.13 1010 0 -11.09(-1.09%)
Nov 10, 2008 1046 1052 1006 1021 0 -8.56(-0.83%)
Nov 07, 2008 1019 1038 1005 1030 0 +20.00(+1.98%)
Nov 06, 2008 1048 1062 998.86 1010 0 -38.96(-3.72%)
Nov 05, 2008 1084 1095 1044 1049 0 -37.97(-3.49%)
Nov 04, 2008 1085 1103 1069 1087 0 +21.41(+2.01%)
Nov 03, 2008 1051 1073 1043 1065 0 +13.35(+1.27%)
Oct 31, 2008 1043 1069 1032 1052 0 +9.12(+0.87%)
Oct 30, 2008 1047 1065 1016 1043 0 +17.51(+1.71%)
Oct 29, 2008 1037 1065 1011 1025 0 -10.97(-1.06%)
Oct 28, 2008 982.95 1043 962.35 1036 0 +71.00(+7.36%)
Oct 27, 2008 975.89 1003 954.35 965.16 0 -17.75(-1.81%)
Oct 24, 2008 960.41 1008 952.76 982.91 0 -38.41(-3.76%)
Oct 23, 2008 1014 1041 981.83 1021 0 +12.60(+1.25%)
Oct 22, 2008 1025 1037 987.83 1009 0 -42.71(-4.06%)
Oct 21, 2008 1060 1080 1044 1051 0 -30.51(-2.82%)
Oct 20, 2008 1063 1088 1043 1082 0 +40.37(+3.88%)
Oct 17, 2008 1010 1070 1001 1042 0 +19.64(+1.92%)
Oct 16, 2008 999.74 1030 971.85 1022 0 +26.18(+2.63%)
Oct 15, 2008 1036 1048 988.50 995.75 0 -58.85(-5.58%)
Oct 14, 2008 1082 1105 1033 1055 0 -37.11(-3.40%)
Oct 13, 2008 1050 1107 1031 1092 0 +72.19(+7.08%)
Oct 10, 2008 1006 1075 953.96 1020 0 -33.90(-3.22%)
Oct 09, 2008 1122 1137 1040 1053 0 -71.84(-6.38%)
Oct 08, 2008 1145 1168 1112 1125 0 -39.32(-3.38%)
Oct 07, 2008 1203 1213 1159 1165 0 -19.07(-1.61%)
Oct 06, 2008 1199 1218 1150 1184 0 -35.57(-2.92%)
Oct 03, 2008 1240 1255 1213 1219 0 -11.02(-0.90%)
Oct 02, 2008 1236 1250 1222 1230 0 -19.72(-1.58%)
Oct 01, 2008 1230 1259 1224 1250 0 +16.60(+1.35%)
Sep 30, 2008 1219 1241 1208 1233 0 +28.02(+2.32%)
Sep 29, 2008 1235 1253 1193 1205 0 -44.16(-3.53%)
Sep 26, 2008 1237 1259 1229 1250 0 -4.09(-0.33%)
Sep 25, 2008 1247 1267 1240 1254 0 +22.12(+1.80%)
Sep 24, 2008 1237 1247 1219 1231 0 -2.75(-0.22%)
Sep 23, 2008 1247 1265 1229 1234 0 -1.63(-0.13%)
Sep 22, 2008 1262 1269 1230 1236 0 -30.23(-2.39%)
Sep 19, 2008 1274 1296 1242 1266 0 +8.64(+0.69%)
Sep 18, 2008 1251 1274 1229 1257 0 +18.13(+1.46%)
Sep 17, 2008 1255 1274 1232 1239 0 -25.30(-2.00%)
Sep 16, 2008 1248 1272 1238 1265 0 +4.17(+0.33%)
Sep 15, 2008 1256 1280 1249 1260 0 -14.35(-1.13%)
Sep 12, 2008 1253 1277 1248 1275 0 +13.51(+1.07%)
Sep 11, 2008 1243 1263 1234 1261 0 +11.26(+0.90%)
Sep 10, 2008 1252 1260 1237 1250 0 +4.85(+0.39%)
Sep 09, 2008 1244 1262 1236 1245 0 +4.31(+0.35%)
Sep 08, 2008 1238 1250 1224 1241 0 +5.03(+0.41%)
Sep 05, 2008 1222 1240 1217 1236 0 +15.52(+1.27%)
Sep 04, 2008 1227 1239 1215 1220 0 +8.08(+0.67%)
Sep 03, 2008 1216 1223 1203 1212 0 -18.41(-1.50%)
Sep 02, 2008 1226 1247 1220 1231 0 +16.21(+1.33%)
Sep 01, 2008 1224 1231 1212 1214 0 +0.00(+0.00%)
Aug 29, 2008 1224 1231 1212 1214 0 -14.39(-1.17%)
Aug 28, 2008 1225 1233 1218 1229 0 +6.37(+0.52%)
Aug 27, 2008 1214 1225 1208 1222 0 +7.26(+0.60%)
Aug 26, 2008 1221 1226 1209 1215 0 -7.77(-0.64%)
Aug 25, 2008 1234 1238 1217 1223 0 -13.98(-1.13%)
Aug 22, 2008 1234 1243 1228 1237 0 +6.39(+0.52%)
Aug 21, 2008 1230 1237 1219 1231 0 -4.63(-0.37%)
Aug 20, 2008 1235 1242 1222 1235 0 +1.56(+0.13%)
Aug 19, 2008 1232 1244 1224 1234 0 -6.75(-0.54%)
Aug 18, 2008 1253 1257 1234 1240 0 -8.77(-0.70%)
Aug 15, 2008 1246 1256 1237 1249 0 +5.64(+0.45%)
Aug 14, 2008 1237 1257 1227 1244 0 -5.27(-0.42%)
Aug 13, 2008 1246 1258 1237 1249 0 +2.30(+0.18%)
Aug 12, 2008 1242 1253 1232 1246 0 +2.75(+0.22%)
Aug 11, 2008 1240 1250 1230 1244 0 +3.08(+0.25%)
Aug 08, 2008 1212 1244 1209 1241 0 +26.91(+2.22%)
Aug 07, 2008 1220 1227 1206 1214 0 -18.96(-1.54%)
Aug 06, 2008 1223 1235 1214 1233 0 +8.99(+0.73%)
Aug 05, 2008 1213 1228 1206 1224 0 +21.05(+1.75%)
Aug 04, 2008 1190 1208 1185 1203 0 +13.61(+1.14%)
Aug 01, 2008 1192 1203 1179 1189 0 -9.65(-0.81%)
Jul 31, 2008 1202 1214 1191 1199 0 -37.09(-3.00%)
Jul 30, 2008 1231 1245 1222 1236 0 +6.59(+0.54%)
Jul 29, 2008 1229 1233 1214 1229 0 +10.92(+0.90%)
Jul 28, 2008 1225 1231 1210 1218 0 +2.00(+0.16%)
Jul 25, 2008 1225 1229 1208 1216 0 -0.75(-0.06%)
Jul 24, 2008 1227 1232 1211 1217 0 -9.78(-0.80%)
Jul 23, 2008 1213 1233 1201 1227 0 +17.72(+1.47%)
Jul 22, 2008 1184 1212 1180 1209 0 +23.26(+1.96%)
Jul 21, 2008 1197 1200 1177 1186 0 -5.52(-0.46%)
Jul 18, 2008 1193 1201 1180 1191 0 -8.84(-0.74%)
Jul 17, 2008 1207 1211 1182 1200 0 +5.58(+0.47%)
Jul 16, 2008 1179 1197 1169 1195 0 +19.52(+1.66%)
Jul 15, 2008 1160 1183 1154 1175 0 +4.84(+0.41%)
Jul 14, 2008 1175 1181 1163 1170 0 +3.09(+0.26%)
Jul 11, 2008 1169 1177 1154 1167 0 -13.72(-1.16%)
Jul 10, 2008 1181 1187 1166 1181 0 -7.31(-0.62%)
Jul 09, 2008 1190 1203 1181 1188 0 +3.21(+0.27%)
Jul 08, 2008 1176 1193 1166 1185 0 +12.31(+1.05%)
Jul 07, 2008 1172 1182 1164 1173 0 +1.07(+0.09%)
Jul 04, 2008 1166 1179 1157 1172 0 +0.00(+0.00%)
Jul 03, 2008 1166 1179 1157 1172 0 +12.82(+1.11%)
Jul 02, 2008 1158 1170 1148 1159 0 +0.30(+0.03%)
Jul 01, 2008 1149 1163 1141 1158 0 +4.70(+0.41%)
Jun 30, 2008 1156 1170 1147 1154 0 +5.34(+0.46%)
Jun 27, 2008 1163 1171 1145 1148 0 -20.39(-1.74%)
Jun 26, 2008 1174 1189 1165 1169 0 -18.58(-1.56%)
Jun 25, 2008 1176 1199 1169 1187 0 +11.25(+0.96%)
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.