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, 2019 1910 1928 1902 1918 0 +4.52(+0.24%)
Feb 27, 2019 1902 1919 1891 1914 0 -24.31(-1.25%)
Feb 26, 2019 1932 1948 1922 1938 0 +9.19(+0.48%)
Feb 25, 2019 1944 1946 1921 1929 0 -17.89(-0.92%)
Feb 22, 2019 1929 1951 1918 1947 0 -14.83(-0.76%)
Feb 21, 2019 1959 1971 1950 1961 0 +5.86(+0.30%)
Feb 20, 2019 1944 1963 1940 1956 0 +11.41(+0.59%)
Feb 19, 2019 1940 1954 1927 1944 0 +10.13(+0.52%)
Feb 15, 2019 1936 1943 1920 1934 0 +22.42(+1.17%)
Feb 14, 2019 1911 1921 1900 1912 0 -15.16(-0.79%)
Feb 13, 2019 1929 1938 1920 1927 0 -1.08(-0.06%)
Feb 12, 2019 1912 1934 1904 1928 0 +25.65(+1.35%)
Feb 11, 2019 1901 1911 1893 1902 0 -3.82(-0.20%)
Feb 08, 2019 1899 1908 1888 1906 0 +0.28(+0.01%)
Feb 07, 2019 1896 1911 1887 1906 0 -0.44(-0.02%)
Feb 06, 2019 1916 1921 1898 1906 0 -14.60(-0.76%)
Feb 05, 2019 1910 1926 1904 1921 0 +20.64(+1.09%)
Feb 04, 2019 1897 1906 1886 1900 0 +14.51(+0.77%)
Feb 01, 2019 1895 1899 1877 1886 0 +4.30(+0.23%)
Jan 31, 2019 1858 1884 1851 1881 0 +9.30(+0.50%)
Jan 30, 2019 1863 1882 1853 1872 0 +10.53(+0.57%)
Jan 29, 2019 1861 1870 1851 1862 0 +16.04(+0.87%)
Jan 28, 2019 1837 1851 1827 1845 0 -1.67(-0.09%)
Jan 25, 2019 1856 1865 1842 1847 0 -4.45(-0.24%)
Jan 24, 2019 1864 1869 1836 1852 0 -29.07(-1.55%)
Jan 23, 2019 1874 1885 1865 1881 0 +18.01(+0.97%)
Jan 22, 2019 1860 1869 1845 1863 0 -5.90(-0.32%)
Jan 18, 2019 1868 1877 1858 1869 0 +10.61(+0.57%)
Jan 17, 2019 1841 1863 1839 1858 0 +15.43(+0.84%)
Jan 16, 2019 1849 1854 1832 1843 0 -15.29(-0.82%)
Jan 15, 2019 1841 1861 1835 1858 0 +20.92(+1.14%)
Jan 14, 2019 1843 1847 1831 1837 0 -17.74(-0.96%)
Jan 11, 2019 1853 1860 1844 1855 0 +6.34(+0.34%)
Jan 10, 2019 1837 1853 1832 1848 0 +12.01(+0.65%)
Jan 09, 2019 1851 1862 1831 1836 0 -23.78(-1.28%)
Jan 08, 2019 1847 1864 1840 1860 0 +8.55(+0.46%)
Jan 07, 2019 1845 1862 1835 1852 0 -6.47(-0.35%)
Jan 04, 2019 1839 1864 1830 1858 0 +29.90(+1.64%)
Jan 03, 2019 1827 1849 1820 1828 0 -6.60(-0.36%)
Jan 02, 2019 1835 1848 1820 1835 0 -13.47(-0.73%)
Dec 31, 2018 1852 1858 1832 1848 0 +5.21(+0.28%)
Dec 28, 2018 1851 1863 1831 1843 0 -0.01(-0.00%)
Dec 27, 2018 1818 1844 1794 1843 0 +7.82(+0.43%)
Dec 26, 2018 1797 1836 1781 1835 0 +41.60(+2.32%)
Dec 24, 2018 1854 1862 1791 1794 0 -53.29(-2.89%)
Dec 21, 2018 1868 1907 1841 1847 0 -20.46(-1.10%)
Dec 20, 2018 1882 1897 1850 1867 0 -9.47(-0.50%)
Dec 19, 2018 1900 1920 1869 1877 0 -9.27(-0.49%)
Dec 18, 2018 1901 1910 1875 1886 0 -8.64(-0.46%)
Dec 17, 2018 1929 1935 1885 1895 0 -35.64(-1.85%)
Dec 14, 2018 1957 1964 1926 1930 0 -42.40(-2.15%)
Dec 13, 2018 1968 1985 1960 1973 0 +10.39(+0.53%)
Dec 12, 2018 1970 1982 1955 1962 0 +9.51(+0.49%)
Dec 11, 2018 1945 1968 1940 1953 0 +18.53(+0.96%)
Dec 10, 2018 1945 1948 1911 1934 0 -5.35(-0.28%)
Dec 07, 2018 1950 1958 1932 1940 0 -9.26(-0.48%)
Dec 06, 2018 1943 1958 1912 1949 0 -12.70(-0.65%)
Dec 04, 2018 1989 2000 1958 1962 0 -14.72(-0.74%)
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.