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 30, 2011 1220 1231 1211 1224 0 +27.17(+2.27%)
Nov 29, 2011 1186 1203 1182 1197 0 +13.75(+1.16%)
Nov 28, 2011 1183 1192 1176 1183 0 +20.86(+1.80%)
Nov 25, 2011 1158 1170 1154 1162 0 +0.64(+0.06%)
Nov 23, 2011 1161 1161 1161 0 -28.05(-2.36%)
Nov 22, 2011 1187 1199 1180 1190 0 +5.64(+0.48%)
Nov 21, 2011 1180 1191 1174 1184 0 -10.71(-0.90%)
Nov 18, 2011 1203 1206 1187 1195 0 -2.36(-0.20%)
Nov 17, 2011 1207 1215 1187 1197 0 -10.19(-0.84%)
Nov 16, 2011 1203 1226 1198 1207 0 -3.80(-0.31%)
Nov 15, 2011 1198 1217 1193 1211 0 +11.43(+0.95%)
Nov 14, 2011 1201 1207 1192 1199 0 -12.89(-1.06%)
Nov 11, 2011 1212 1221 1202 1212 0 +17.54(+1.47%)
Nov 10, 2011 1199 1205 1182 1195 0 -1.20(-0.10%)
Nov 09, 2011 1212 1217 1192 1196 0 -44.62(-3.60%)
Nov 08, 2011 1230 1245 1222 1241 0 +12.67(+1.03%)
Nov 07, 2011 1217 1230 1211 1228 0 +11.10(+0.91%)
Nov 04, 2011 1218 1226 1206 1217 0 -6.59(-0.54%)
Nov 03, 2011 1209 1228 1200 1223 0 +7.81(+0.64%)
Nov 02, 2011 1217 1224 1207 1216 0 +4.61(+0.38%)
Nov 01, 2011 1204 1221 1199 1211 0 -19.70(-1.60%)
Oct 31, 2011 1237 1248 1227 1231 0 -15.39(-1.24%)
Oct 28, 2011 1244 1252 1236 1246 0 +7.48(+0.60%)
Oct 27, 2011 1239 1248 1225 1239 0 +17.63(+1.44%)
Oct 26, 2011 1224 1227 1202 1221 0 +8.67(+0.72%)
Oct 25, 2011 1224 1230 1208 1212 0 -17.47(-1.42%)
Oct 24, 2011 1225 1237 1218 1230 0 +1.60(+0.13%)
Oct 21, 2011 1225 1235 1217 1228 0 +18.01(+1.49%)
Oct 20, 2011 1213 1219 1199 1210 0 +0.75(+0.06%)
Oct 19, 2011 1224 1231 1207 1209 0 -16.15(-1.32%)
Oct 18, 2011 1215 1234 1204 1226 0 +10.00(+0.82%)
Oct 17, 2011 1223 1233 1212 1216 0 -21.19(-1.71%)
Oct 14, 2011 1242 1246 1228 1237 0 +16.94(+1.39%)
Oct 13, 2011 1214 1223 1205 1220 0 +5.15(+0.42%)
Oct 12, 2011 1215 1228 1205 1215 0 +12.00(+1.00%)
Oct 11, 2011 1199 1212 1190 1203 0 +0.32(+0.03%)
Oct 10, 2011 1194 1206 1189 1202 0 +14.98(+1.26%)
Oct 07, 2011 1187 1199 1178 1187 0 -1.78(-0.15%)
Oct 06, 2011 1176 1191 1172 1189 0 +18.28(+1.56%)
Oct 05, 2011 1164 1175 1152 1171 0 -2.54(-0.22%)
Oct 04, 2011 1150 1175 1134 1173 0 +15.01(+1.30%)
Oct 03, 2011 1172 1188 1156 1158 0 -26.41(-2.23%)
Sep 30, 2011 1189 1206 1182 1185 0 -16.35(-1.36%)
Sep 29, 2011 1214 1219 1187 1201 0 +11.51(+0.97%)
Sep 28, 2011 1209 1218 1188 1190 0 -14.03(-1.17%)
Sep 27, 2011 1212 1220 1198 1204 0 +8.85(+0.74%)
Sep 26, 2011 1186 1198 1173 1195 0 +20.00(+1.70%)
Sep 23, 2011 1166 1181 1156 1175 0 +5.68(+0.49%)
Sep 22, 2011 1151 1176 1141 1169 0 -4.47(-0.38%)
Sep 21, 2011 1188 1202 1171 1174 0 -8.71(-0.74%)
Sep 20, 2011 1185 1201 1175 1182 0 +1.18(+0.10%)
Sep 19, 2011 1172 1189 1162 1181 0 -15.49(-1.29%)
Sep 16, 2011 1204 1210 1187 1197 0 -4.95(-0.41%)
Sep 15, 2011 1194 1207 1179 1202 0 +13.52(+1.14%)
Sep 14, 2011 1179 1199 1165 1188 0 +13.78(+1.17%)
Sep 13, 2011 1170 1180 1161 1174 0 -2.06(-0.18%)
Sep 12, 2011 1164 1179 1155 1176 0 -6.38(-0.54%)
Sep 09, 2011 1200 1203 1175 1183 0 -25.87(-2.14%)
Sep 08, 2011 1207 1220 1202 1209 0 -13.76(-1.13%)
Sep 07, 2011 1219 1232 1206 1222 0 +8.37(+0.69%)
Sep 06, 2011 1193 1217 1189 1214 0 -14.59(-1.19%)
Sep 02, 2011 1229 1229 1229 0 -16.95(-1.36%)
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.