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, 2020 2029 2039 1967 2025 0 -44.96(-2.17%)
Feb 27, 2020 2126 2143 2067 2070 0 -63.24(-2.96%)
Feb 26, 2020 2152 2171 2126 2133 0 -12.53(-0.58%)
Feb 25, 2020 2176 2189 2139 2146 0 -34.06(-1.56%)
Feb 24, 2020 2190 2214 2169 2180 0 -53.39(-2.39%)
Feb 21, 2020 2228 2242 2224 2233 0 +1.92(+0.09%)
Feb 20, 2020 2229 2237 2214 2232 0 -7.85(-0.35%)
Feb 19, 2020 2245 2256 2236 2239 0 -13.06(-0.58%)
Feb 18, 2020 2258 2267 2244 2252 0 -11.29(-0.50%)
Feb 14, 2020 2258 2269 2250 2264 0 +5.56(+0.25%)
Feb 13, 2020 2243 2265 2230 2258 0 +1.19(+0.05%)
Feb 12, 2020 2261 2267 2247 2257 0 -3.68(-0.16%)
Feb 11, 2020 2257 2267 2248 2261 0 +9.30(+0.41%)
Feb 10, 2020 2248 2258 2239 2251 0 +4.35(+0.19%)
Feb 07, 2020 2239 2253 2231 2247 0 +2.94(+0.13%)
Feb 06, 2020 2248 2259 2236 2244 0 +1.21(+0.05%)
Feb 05, 2020 2231 2249 2226 2243 0 +22.09(+0.99%)
Feb 04, 2020 2232 2241 2214 2221 0 -3.97(-0.18%)
Feb 03, 2020 2225 2235 2213 2225 0 +9.85(+0.44%)
Jan 31, 2020 2235 2247 2208 2215 0 -18.36(-0.82%)
Jan 30, 2020 2212 2237 2202 2233 0 +48.81(+2.23%)
Jan 29, 2020 2187 2201 2176 2184 0 -24.47(-1.11%)
Jan 28, 2020 2202 2218 2196 2209 0 +8.23(+0.37%)
Jan 27, 2020 2188 2214 2183 2201 0 -19.79(-0.89%)
Jan 24, 2020 2218 2234 2201 2220 0 +14.55(+0.66%)
Jan 23, 2020 2194 2211 2185 2206 0 +3.15(+0.14%)
Jan 22, 2020 2196 2212 2191 2203 0 +1.56(+0.07%)
Jan 21, 2020 2188 2205 2181 2201 0 +12.27(+0.56%)
Jan 17, 2020 2181 2192 2174 2189 0 +17.98(+0.83%)
Jan 16, 2020 2165 2177 2157 2171 0 +7.13(+0.33%)
Jan 15, 2020 2153 2170 2147 2164 0 +21.26(+0.99%)
Jan 14, 2020 2139 2148 2131 2143 0 -1.66(-0.08%)
Jan 13, 2020 2126 2147 2122 2144 0 +20.14(+0.95%)
Jan 10, 2020 2125 2137 2119 2124 0 -1.75(-0.08%)
Jan 09, 2020 2125 2133 2114 2126 0 +4.47(+0.21%)
Jan 08, 2020 2116 2132 2109 2121 0 -1.93(-0.09%)
Jan 07, 2020 2141 2146 2120 2123 0 -31.73(-1.47%)
Jan 06, 2020 2146 2159 2142 2155 0 +5.12(+0.24%)
Jan 03, 2020 2142 2164 2138 2150 0 -1.27(-0.06%)
Jan 02, 2020 2169 2175 2144 2151 0 -16.49(-0.76%)
Dec 31, 2019 2167 2175 2154 2168 0 -0.38(-0.02%)
Dec 30, 2019 2180 2188 2161 2168 0 -12.48(-0.57%)
Dec 27, 2019 2175 2184 2169 2181 0 +24.98(+1.16%)
Dec 26, 2019 2161 2166 2148 2156 0 -1.25(-0.06%)
Dec 24, 2019 2158 2164 2151 2157 0 -1.92(-0.09%)
Dec 23, 2019 2177 2182 2155 2159 0 -9.24(-0.43%)
Dec 20, 2019 2165 2178 2146 2168 0 +16.17(+0.75%)
Dec 19, 2019 2141 2159 2134 2152 0 +23.16(+1.09%)
Dec 18, 2019 2141 2146 2120 2129 0 -4.89(-0.23%)
Dec 17, 2019 2146 2155 2127 2134 0 -93.73(-4.21%)
Dec 16, 2019 2223 2235 2214 2227 0 +14.25(+0.64%)
Dec 13, 2019 2204 2219 2195 2213 0 +25.07(+1.15%)
Dec 12, 2019 2195 2205 2181 2188 0 -6.28(-0.29%)
Dec 11, 2019 2202 2208 2186 2194 0 -7.75(-0.35%)
Dec 10, 2019 2210 2217 2196 2202 0 -9.86(-0.45%)
Dec 09, 2019 2209 2220 2203 2212 0 +7.94(+0.36%)
Dec 06, 2019 2201 2213 2194 2204 0 +12.05(+0.55%)
Dec 05, 2019 2190 2196 2177 2192 0 -6.75(-0.31%)
Dec 04, 2019 2180 2204 2176 2199 0 +17.28(+0.79%)
Dec 03, 2019 2181 2189 2165 2181 0 -1.04(-0.05%)
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.