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 (%)
Feb 28, 2017 1896 1914 1894 1906 0 +6.46(+0.34%)
Feb 27, 2017 1904 1911 1893 1899 0 -0.79(-0.04%)
Feb 24, 2017 1898 1905 1890 1900 0 +8.57(+0.45%)
Feb 23, 2017 1893 1906 1886 1891 0 +0.51(+0.03%)
Feb 22, 2017 1880 1913 1872 1891 0 +31.05(+1.67%)
Feb 21, 2017 1844 1866 1834 1860 0 -44.72(-2.35%)
Feb 17, 2017 1905 1905 1905 1905 0 +91.49(+5.05%)
Feb 16, 2017 1808 1824 1793 1813 0 +7.13(+0.39%)
Feb 15, 2017 1783 1813 1776 1806 0 +10.05(+0.56%)
Feb 14, 2017 1792 1802 1782 1796 0 -1.42(-0.08%)
Feb 13, 2017 1797 1802 1788 1797 0 +3.08(+0.17%)
Feb 10, 2017 1790 1802 1785 1794 0 -5.89(-0.33%)
Feb 09, 2017 1789 1808 1785 1800 0 +12.31(+0.69%)
Feb 08, 2017 1783 1794 1776 1788 0 +6.88(+0.39%)
Feb 07, 2017 1771 1785 1768 1781 0 +17.62(+1.00%)
Feb 06, 2017 1772 1775 1760 1763 0 -13.92(-0.78%)
Feb 03, 2017 1773 1786 1764 1777 0 +15.57(+0.88%)
Feb 02, 2017 1759 1771 1754 1762 0 +10.32(+0.59%)
Feb 01, 2017 1755 1764 1744 1751 0 -8.92(-0.51%)
Jan 31, 2017 1752 1765 1749 1760 0 +4.65(+0.26%)
Jan 30, 2017 1748 1760 1742 1756 0 -4.23(-0.24%)
Jan 27, 2017 1762 1768 1751 1760 0 +6.34(+0.36%)
Jan 26, 2017 1757 1762 1748 1754 0 -39.49(-2.20%)
Jan 25, 2017 1790 1800 1785 1793 0 +4.37(+0.24%)
Jan 24, 2017 1778 1793 1775 1789 0 +8.64(+0.49%)
Jan 23, 2017 1770 1785 1765 1780 0 +9.18(+0.52%)
Jan 20, 2017 1762 1775 1759 1771 0 +15.64(+0.89%)
Jan 19, 2017 1755 1763 1749 1755 0 -5.41(-0.31%)
Jan 18, 2017 1757 1766 1754 1761 0 +4.39(+0.25%)
Jan 17, 2017 1743 1760 1741 1756 0 +9.44(+0.54%)
Jan 13, 2017 1747 1747 1747 1747 0 -3.08(-0.18%)
Jan 12, 2017 1745 1758 1741 1750 0 +9.01(+0.52%)
Jan 11, 2017 1736 1747 1728 1741 0 +6.64(+0.38%)
Jan 10, 2017 1746 1748 1730 1734 0 -14.58(-0.83%)
Jan 09, 2017 1754 1761 1742 1749 0 -7.94(-0.45%)
Jan 06, 2017 1759 1764 1750 1757 0 -8.15(-0.46%)
Jan 05, 2017 1760 1773 1754 1765 0 +4.04(+0.23%)
Jan 04, 2017 1761 1770 1755 1761 0 +6.34(+0.36%)
Jan 03, 2017 1753 1760 1743 1755 0 -3.08(-0.18%)
Dec 30, 2016 1758 1758 1758 1758 0 -1.77(-0.10%)
Dec 29, 2016 1752 1763 1751 1759 0 +10.60(+0.61%)
Dec 28, 2016 1752 1758 1745 1749 0 -9.81(-0.56%)
Dec 27, 2016 1758 1763 1754 1759 0 +1.75(+0.10%)
Dec 23, 2016 1757 1757 1757 1757 0 -1.22(-0.07%)
Dec 22, 2016 1752 1762 1744 1758 0 +10.62(+0.61%)
Dec 21, 2016 1747 1763 1743 1747 0 -2.17(-0.12%)
Dec 20, 2016 1742 1754 1735 1750 0 -0.53(-0.03%)
Dec 19, 2016 1754 1761 1744 1750 0 +2.76(+0.16%)
Dec 16, 2016 1746 1756 1738 1747 0 +7.91(+0.45%)
Dec 15, 2016 1730 1745 1725 1739 0 -2.44(-0.14%)
Dec 14, 2016 1766 1773 1738 1742 0 -23.92(-1.35%)
Dec 13, 2016 1758 1774 1754 1766 0 +19.45(+1.11%)
Dec 12, 2016 1734 1751 1731 1746 0 +9.78(+0.56%)
Dec 09, 2016 1716 1741 1712 1737 0 +28.35(+1.66%)
Dec 08, 2016 1710 1717 1703 1708 0 -18.24(-1.06%)
Dec 07, 2016 1704 1730 1701 1727 0 +19.87(+1.16%)
Dec 06, 2016 1708 1719 1697 1707 0 -0.05(-0.00%)
Dec 05, 2016 1705 1711 1695 1707 0 +12.32(+0.73%)
Dec 02, 2016 1682 1700 1678 1694 0 +18.78(+1.12%)
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.