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 29, 2016 1750 1766 1743 1746 0 -6.96(-0.40%)
Feb 26, 2016 1782 1786 1747 1753 0 -29.46(-1.65%)
Feb 25, 2016 1769 1784 1764 1783 0 +25.14(+1.43%)
Feb 24, 2016 1742 1760 1732 1758 0 +0.71(+0.04%)
Feb 23, 2016 1761 1771 1751 1757 0 -10.17(-0.58%)
Feb 22, 2016 1771 1781 1761 1767 0 -1.43(-0.08%)
Feb 19, 2016 1754 1775 1748 1769 0 +4.49(+0.25%)
Feb 18, 2016 1766 1773 1752 1764 0 -2.93(-0.17%)
Feb 17, 2016 1760 1776 1751 1767 0 +16.14(+0.92%)
Feb 16, 2016 1754 1760 1732 1751 0 +11.46(+0.66%)
Feb 12, 2016 1739 1739 1739 1739 0 +26.13(+1.53%)
Feb 11, 2016 1705 1725 1694 1713 0 -8.73(-0.51%)
Feb 10, 2016 1723 1729 1717 1722 0 -3.42(-0.20%)
Feb 09, 2016 1700 1735 1696 1725 0 +4.00(+0.23%)
Feb 08, 2016 1709 1729 1696 1721 0 -3.35(-0.19%)
Feb 05, 2016 1731 1736 1713 1725 0 -2.71(-0.16%)
Feb 04, 2016 1738 1745 1716 1727 0 -28.97(-1.65%)
Feb 03, 2016 1759 1765 1735 1756 0 +2.61(+0.15%)
Feb 02, 2016 1764 1768 1749 1754 0 -16.83(-0.95%)
Feb 01, 2016 1759 1778 1749 1771 0 +2.80(+0.16%)
Jan 29, 2016 1739 1770 1734 1768 0 +41.25(+2.39%)
Jan 28, 2016 1715 1737 1704 1727 0 +18.24(+1.07%)
Jan 27, 2016 1712 1730 1700 1708 0 -0.97(-0.06%)
Jan 26, 2016 1694 1720 1692 1709 0 +14.56(+0.86%)
Jan 25, 2016 1705 1713 1691 1695 0 -7.42(-0.44%)
Jan 22, 2016 1688 1708 1678 1702 0 +34.75(+2.08%)
Jan 21, 2016 1664 1677 1643 1667 0 +12.89(+0.78%)
Jan 20, 2016 1664 1673 1629 1655 0 -30.85(-1.83%)
Jan 19, 2016 1688 1696 1671 1685 0 +38.66(+2.35%)
Jan 15, 2016 1647 1647 1647 1647 0 -32.57(-1.94%)
Jan 14, 2016 1675 1693 1665 1679 0 +4.05(+0.24%)
Jan 13, 2016 1704 1712 1673 1675 0 -24.86(-1.46%)
Jan 12, 2016 1698 1709 1680 1700 0 +20.55(+1.22%)
Jan 11, 2016 1681 1689 1665 1680 0 +6.52(+0.39%)
Jan 08, 2016 1687 1696 1667 1673 0 -7.37(-0.44%)
Jan 07, 2016 1690 1702 1674 1680 0 -31.07(-1.82%)
Jan 06, 2016 1700 1719 1695 1712 0 -11.81(-0.69%)
Jan 05, 2016 1718 1733 1711 1723 0 +2.37(+0.14%)
Jan 04, 2016 1720 1726 1699 1721 0 -28.13(-1.61%)
Dec 31, 2015 1749 1749 1749 1749 0 -23.85(-1.35%)
Dec 30, 2015 1782 1784 1771 1773 0 -7.88(-0.44%)
Dec 29, 2015 1776 1785 1771 1781 0 +15.64(+0.89%)
Dec 28, 2015 1760 1768 1755 1765 0 +2.36(+0.13%)
Dec 24, 2015 1763 1763 1763 1763 0 -2.90(-0.16%)
Dec 23, 2015 1751 1768 1747 1766 0 +25.31(+1.45%)
Dec 22, 2015 1727 1745 1718 1740 0 +16.50(+0.96%)
Dec 21, 2015 1732 1736 1709 1724 0 +7.35(+0.43%)
Dec 18, 2015 1732 1739 1713 1717 0 -27.91(-1.60%)
Dec 17, 2015 1755 1762 1740 1744 0 -20.23(-1.15%)
Dec 16, 2015 1747 1769 1739 1765 0 +30.72(+1.77%)
Dec 15, 2015 1728 1743 1721 1734 0 +19.63(+1.15%)
Dec 14, 2015 1713 1724 1697 1714 0 +3.42(+0.20%)
Dec 11, 2015 1717 1727 1706 1711 0 -23.56(-1.36%)
Dec 10, 2015 1741 1749 1727 1734 0 -6.93(-0.40%)
Dec 09, 2015 1746 1768 1733 1741 0 -8.93(-0.51%)
Dec 08, 2015 1746 1758 1736 1750 0 -10.11(-0.57%)
Dec 07, 2015 1760 1769 1748 1760 0 +6.25(+0.36%)
Dec 04, 2015 1723 1758 1718 1754 0 +30.51(+1.77%)
Dec 03, 2015 1744 1750 1716 1724 0 -22.37(-1.28%)
Dec 02, 2015 1756 1762 1743 1746 0 -9.43(-0.54%)
Dec 01, 2015 1750 1763 1743 1755 0 +8.69(+0.50%)
Nov 30, 2015 1768 1771 1745 1747 0 -22.03(-1.25%)
Nov 27, 2015 1767 1777 1761 1769 0 +2.06(+0.12%)
Nov 25, 2015 1767 1767 1767 1767 0 +14.62(+0.83%)
Nov 24, 2015 1741 1759 1735 1752 0 -3.56(-0.20%)
Nov 23, 2015 1756 1762 1754 1756 0 +7.56(+0.43%)
Nov 20, 2015 1758 1769 1744 1748 0 -4.38(-0.25%)
Nov 19, 2015 1747 1761 1743 1753 0 +11.82(+0.68%)
Nov 18, 2015 1718 1744 1715 1741 0 +22.66(+1.32%)
Nov 17, 2015 1730 1737 1712 1718 0 -4.93(-0.29%)
Nov 16, 2015 1697 1724 1695 1723 0 +25.44(+1.50%)
Nov 13, 2015 1701 1711 1692 1698 0 -17.23(-1.00%)
Nov 12, 2015 1730 1736 1714 1715 0 -29.87(-1.71%)
Nov 11, 2015 1742 1754 1737 1745 0 +14.04(+0.81%)
Nov 10, 2015 1719 1737 1716 1731 0 -1.00(-0.06%)
Nov 09, 2015 1731 1739 1718 1732 0 -13.93(-0.80%)
Nov 06, 2015 1756 1761 1730 1746 0 -28.28(-1.59%)
Nov 05, 2015 1771 1779 1762 1774 0 +1.38(+0.08%)
Nov 04, 2015 1776 1782 1767 1772 0 -3.92(-0.22%)
Nov 03, 2015 1772 1782 1757 1776 0 -7.66(-0.43%)
Nov 02, 2015 1790 1796 1773 1784 0 -0.17(-0.01%)
Oct 30, 2015 1789 1802 1782 1784 0 -13.70(-0.76%)
Oct 29, 2015 1789 1802 1784 1798 0 +5.07(+0.28%)
Oct 28, 2015 1802 1806 1775 1793 0 -3.99(-0.22%)
Oct 27, 2015 1795 1806 1787 1797 0 -6.10(-0.34%)
Oct 26, 2015 1806 1811 1796 1803 0 -3.37(-0.19%)
Oct 23, 2015 1822 1825 1799 1806 0 -10.87(-0.60%)
Oct 22, 2015 1789 1824 1785 1817 0 +40.04(+2.25%)
Oct 21, 2015 1777 1789 1770 1777 0 +2.19(+0.12%)
Oct 20, 2015 1780 1783 1767 1775 0 -4.92(-0.28%)
Oct 19, 2015 1778 1785 1771 1780 0 +3.38(+0.19%)
Oct 16, 2015 1764 1779 1758 1776 0 +16.49(+0.94%)
Oct 15, 2015 1755 1764 1744 1760 0 +39.29(+2.28%)
Oct 14, 2015 1728 1736 1718 1721 0 -7.14(-0.41%)
Oct 13, 2015 1732 1744 1722 1728 0 -11.78(-0.68%)
Oct 12, 2015 1734 1751 1730 1740 0 +9.68(+0.56%)
Oct 09, 2015 1722 1738 1720 1730 0 +3.22(+0.19%)
Oct 08, 2015 1700 1729 1696 1727 0 +15.00(+0.88%)
Oct 07, 2015 1701 1718 1693 1712 0 +7.87(+0.46%)
Oct 06, 2015 1716 1721 1699 1704 0 +0.11(+0.01%)
Oct 05, 2015 1693 1707 1688 1704 0 +28.54(+1.70%)
Oct 02, 2015 1642 1676 1635 1675 0 +22.67(+1.37%)
Oct 01, 2015 1659 1665 1637 1652 0 -4.24(-0.26%)
Sep 30, 2015 1657 1663 1643 1657 0 +25.64(+1.57%)
Sep 29, 2015 1623 1638 1612 1631 0 +8.42(+0.52%)
Sep 28, 2015 1644 1650 1619 1623 0 -27.99(-1.70%)
Sep 25, 2015 1647 1669 1640 1651 0 +26.32(+1.62%)
Sep 24, 2015 1616 1631 1604 1624 0 -5.09(-0.31%)
Sep 23, 2015 1630 1636 1618 1629 0 +0.05(+0.00%)
Sep 22, 2015 1638 1642 1615 1629 0 -33.30(-2.00%)
Sep 21, 2015 1666 1673 1655 1663 0 +7.44(+0.45%)
Sep 18, 2015 1653 1672 1645 1655 0 -16.71(-1.00%)
Sep 17, 2015 1669 1689 1659 1672 0 +4.44(+0.27%)
Sep 16, 2015 1656 1671 1650 1668 0 +33.80(+2.07%)
Sep 15, 2015 1622 1638 1614 1634 0 +15.68(+0.97%)
Sep 14, 2015 1623 1626 1613 1618 0 -9.37(-0.58%)
Sep 11, 2015 1615 1628 1611 1627 0 +5.25(+0.32%)
Sep 10, 2015 1617 1631 1612 1622 0 -2.14(-0.13%)
Sep 09, 2015 1662 1663 1621 1624 0 -19.01(-1.16%)
Sep 08, 2015 1641 1648 1629 1643 0 +29.41(+1.82%)
Sep 04, 2015 1614 1614 1614 1614 0 -25.56(-1.56%)
Sep 03, 2015 1634 1652 1627 1639 0 +11.93(+0.73%)
Sep 02, 2015 1622 1632 1610 1628 0 +20.80(+1.29%)
Sep 01, 2015 1612 1625 1598 1607 0 -37.56(-2.28%)
Aug 31, 2015 1643 1651 1634 1644 0 -4.96(-0.30%)
Aug 28, 2015 1638 1653 1633 1649 0 -3.77(-0.23%)
Aug 27, 2015 1642 1661 1627 1653 0 +20.56(+1.26%)
Aug 26, 2015 1624 1636 1592 1632 0 +35.52(+2.22%)
Aug 25, 2015 1656 1657 1596 1597 0 -16.89(-1.05%)
Aug 24, 2015 1606 1651 1487 1614 0 -55.73(-3.34%)
Aug 21, 2015 1696 1702 1668 1670 0 -37.82(-2.22%)
Aug 20, 2015 1714 1721 1705 1707 0 -26.55(-1.53%)
Aug 19, 2015 1738 1746 1725 1734 0 -17.13(-0.98%)
Aug 18, 2015 1749 1762 1745 1751 0 -7.05(-0.40%)
Aug 17, 2015 1744 1762 1739 1758 0 -0.38(-0.02%)
Aug 14, 2015 1750 1761 1745 1758 0 +5.45(+0.31%)
Aug 13, 2015 1748 1762 1742 1753 0 +4.32(+0.25%)
Aug 12, 2015 1738 1751 1723 1749 0 -31.53(-1.77%)
Aug 11, 2015 1780 1786 1772 1780 0 -14.14(-0.79%)
Aug 10, 2015 1790 1801 1784 1794 0 +7.28(+0.41%)
Aug 07, 2015 1783 1792 1775 1787 0 -2.72(-0.15%)
Aug 06, 2015 1795 1805 1784 1790 0 +3.03(+0.17%)
Aug 05, 2015 1775 1792 1771 1787 0 +14.18(+0.80%)
Aug 04, 2015 1768 1780 1762 1773 0 +4.03(+0.23%)
Aug 03, 2015 1762 1774 1754 1769 0 +17.06(+0.97%)
Jul 31, 2015 1758 1762 1747 1752 0 +0.83(+0.05%)
Jul 30, 2015 1738 1754 1732 1751 0 +8.29(+0.48%)
Jul 29, 2015 1737 1749 1734 1742 0 +5.51(+0.32%)
Jul 28, 2015 1729 1739 1718 1737 0 +14.69(+0.85%)
Jul 27, 2015 1730 1736 1715 1722 0 -8.67(-0.50%)
Jul 24, 2015 1742 1747 1728 1731 0 -9.44(-0.54%)
Jul 23, 2015 1749 1754 1734 1740 0 +1.53(+0.09%)
Jul 22, 2015 1733 1745 1729 1739 0 +7.71(+0.45%)
Jul 21, 2015 1742 1744 1728 1731 0 -10.80(-0.62%)
Jul 20, 2015 1743 1748 1735 1742 0 +1.94(+0.11%)
Jul 17, 2015 1740 1745 1731 1740 0 -8.68(-0.50%)
Jul 16, 2015 1750 1757 1744 1749 0 +13.05(+0.75%)
Jul 15, 2015 1742 1748 1732 1736 0 -9.06(-0.52%)
Jul 14, 2015 1748 1751 1737 1745 0 +8.75(+0.50%)
Jul 13, 2015 1732 1743 1726 1736 0 +11.52(+0.67%)
Jul 10, 2015 1724 1733 1715 1724 0 +38.29(+2.27%)
Jul 09, 2015 1712 1714 1683 1686 0 +1.97(+0.12%)
Jul 08, 2015 1688 1696 1680 1684 0 -12.29(-0.72%)
Jul 07, 2015 1670 1700 1661 1696 0 +24.24(+1.45%)
Jul 06, 2015 1668 1685 1664 1672 0 -15.82(-0.94%)
Jul 02, 2015 1688 1688 1688 1688 0 -6.32(-0.37%)
Jul 01, 2015 1687 1700 1674 1694 0 +17.65(+1.05%)
Jun 30, 2015 1691 1698 1668 1677 0 -3.21(-0.19%)
Jun 29, 2015 1694 1703 1678 1680 0 -37.48(-2.18%)
Jun 26, 2015 1721 1728 1713 1717 0 +3.17(+0.18%)
Jun 25, 2015 1725 1729 1710 1714 0 -8.12(-0.47%)
Jun 24, 2015 1724 1733 1718 1722 0 -2.69(-0.16%)
Jun 23, 2015 1731 1734 1718 1725 0 +0.20(+0.01%)
Jun 22, 2015 1721 1735 1716 1725 0 +21.95(+1.29%)
Jun 19, 2015 1700 1712 1696 1703 0 +4.85(+0.29%)
Jun 18, 2015 1686 1708 1682 1698 0 +17.35(+1.03%)
Jun 17, 2015 1672 1685 1665 1681 0 +4.12(+0.25%)
Jun 16, 2015 1661 1680 1658 1676 0 +16.17(+0.97%)
Jun 15, 2015 1659 1667 1652 1660 0 -10.11(-0.61%)
Jun 12, 2015 1668 1675 1660 1670 0 -14.69(-0.87%)
Jun 11, 2015 1686 1695 1680 1685 0 +8.39(+0.50%)
Jun 10, 2015 1667 1685 1663 1677 0 +21.67(+1.31%)
Jun 09, 2015 1654 1662 1645 1655 0 +1.65(+0.10%)
Jun 08, 2015 1655 1662 1647 1653 0 -2.48(-0.15%)
Jun 05, 2015 1666 1670 1649 1656 0 -24.83(-1.48%)
Jun 04, 2015 1689 1704 1678 1681 0 -16.89(-0.99%)
Jun 03, 2015 1705 1709 1693 1698 0 +5.36(+0.32%)
Jun 02, 2015 1692 1700 1681 1692 0 -6.12(-0.36%)
Jun 01, 2015 1708 1710 1690 1698 0 -8.95(-0.52%)
May 29, 2015 1716 1719 1698 1707 0 -9.79(-0.57%)
May 28, 2015 1717 1723 1705 1717 0 +1.63(+0.10%)
May 27, 2015 1702 1718 1698 1715 0 +17.31(+1.02%)
May 26, 2015 1712 1716 1694 1698 0 -18.13(-1.06%)
May 22, 2015 1716 1716 1716 1716 0 -11.12(-0.64%)
May 21, 2015 1728 1734 1722 1727 0 -3.07(-0.18%)
May 20, 2015 1728 1739 1725 1730 0 -0.27(-0.02%)
May 19, 2015 1727 1737 1721 1731 0 +2.93(+0.17%)
May 18, 2015 1725 1733 1719 1728 0 -7.12(-0.41%)
May 15, 2015 1731 1738 1723 1735 0 +3.87(+0.22%)
May 14, 2015 1721 1734 1716 1731 0 +25.19(+1.48%)
May 13, 2015 1709 1719 1701 1706 0 -0.15(-0.01%)
May 12, 2015 1701 1710 1691 1706 0 -1.93(-0.11%)
May 11, 2015 1704 1719 1700 1708 0 -7.62(-0.44%)
May 08, 2015 1705 1723 1701 1716 0 +32.19(+1.91%)
May 07, 2015 1676 1689 1672 1683 0 +1.55(+0.09%)
May 06, 2015 1692 1694 1672 1682 0 +0.80(+0.05%)
May 05, 2015 1701 1705 1677 1681 0 -19.84(-1.17%)
May 04, 2015 1694 1706 1691 1701 0 +4.13(+0.24%)
May 01, 2015 1687 1699 1682 1697 0 +7.58(+0.45%)
Apr 30, 2015 1686 1699 1678 1689 0 -0.46(-0.03%)
Apr 29, 2015 1701 1706 1681 1690 0 -19.39(-1.13%)
Apr 28, 2015 1709 1715 1699 1709 0 -5.64(-0.33%)
Apr 27, 2015 1724 1726 1710 1715 0 -2.62(-0.15%)
Apr 24, 2015 1721 1728 1709 1717 0 -1.76(-0.10%)
Apr 23, 2015 1714 1733 1705 1719 0 -2.54(-0.15%)
Apr 22, 2015 1724 1729 1712 1722 0 -5.48(-0.32%)
Apr 21, 2015 1734 1739 1723 1727 0 +5.26(+0.31%)
Apr 20, 2015 1726 1735 1717 1722 0 +3.68(+0.21%)
Apr 17, 2015 1723 1726 1710 1718 0 -14.74(-0.85%)
Apr 16, 2015 1736 1740 1724 1733 0 +24.62(+1.44%)
Apr 15, 2015 1712 1720 1702 1708 0 +6.19(+0.36%)
Apr 14, 2015 1694 1707 1688 1702 0 +13.18(+0.78%)
Apr 13, 2015 1694 1699 1687 1689 0 -9.65(-0.57%)
Apr 10, 2015 1695 1705 1692 1699 0 -1.04(-0.06%)
Apr 09, 2015 1699 1706 1690 1700 0 +2.32(+0.14%)
Apr 08, 2015 1704 1709 1690 1697 0 -3.17(-0.19%)
Apr 07, 2015 1709 1716 1699 1700 0 -0.87(-0.05%)
Apr 06, 2015 1692 1715 1689 1701 0 +10.38(+0.61%)
Apr 02, 2015 1691 1691 1691 1691 0 +19.43(+1.16%)
Apr 01, 2015 1670 1675 1653 1671 0 +0.34(+0.02%)
Mar 31, 2015 1672 1688 1666 1671 0 -24.53(-1.45%)
Mar 30, 2015 1685 1700 1676 1696 0 +16.17(+0.96%)
Mar 27, 2015 1664 1682 1658 1680 0 +13.80(+0.83%)
Mar 26, 2015 1665 1673 1652 1666 0 -4.24(-0.25%)
Mar 25, 2015 1688 1695 1666 1670 0 -7.84(-0.47%)
Mar 24, 2015 1692 1700 1677 1678 0 -5.88(-0.35%)
Mar 23, 2015 1680 1692 1676 1684 0 +5.00(+0.30%)
Mar 20, 2015 1666 1685 1662 1679 0 +25.22(+1.53%)
Mar 19, 2015 1661 1666 1648 1653 0 -24.62(-1.47%)
Mar 18, 2015 1654 1684 1637 1678 0 +25.15(+1.52%)
Mar 17, 2015 1656 1663 1645 1653 0 -12.34(-0.74%)
Mar 16, 2015 1656 1670 1652 1665 0 +20.67(+1.26%)
Mar 13, 2015 1643 1655 1632 1645 0 -10.43(-0.63%)
Mar 12, 2015 1640 1659 1635 1655 0 +20.16(+1.23%)
Mar 11, 2015 1644 1648 1630 1635 0 -5.89(-0.36%)
Mar 10, 2015 1656 1660 1639 1641 0 -25.26(-1.52%)
Mar 09, 2015 1666 1673 1659 1666 0 -2.59(-0.16%)
Mar 06, 2015 1691 1693 1664 1669 0 -34.86(-2.05%)
Mar 05, 2015 1708 1711 1698 1703 0 +7.80(+0.46%)
Mar 04, 2015 1696 1707 1689 1696 0 -11.89(-0.70%)
Mar 03, 2015 1707 1708 1704 1708 0 -5.94(-0.35%)
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.