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 (%)
Mar 31, 2020 1949 1971 1898 1916 0 -28.91(-1.49%)
Mar 30, 2020 1891 1954 1886 1945 0 +68.09(+3.63%)
Mar 27, 2020 1837 1923 1823 1877 0 -3.06(-0.16%)
Mar 26, 2020 1797 1897 1790 1880 0 +94.82(+5.31%)
Mar 25, 2020 1781 1839 1747 1785 0 -11.12(-0.62%)
Mar 24, 2020 1753 1812 1728 1796 0 +104.05(+6.15%)
Mar 23, 2020 1758 1811 1664 1692 0 -65.95(-3.75%)
Mar 20, 2020 1875 1901 1735 1758 0 -136.78(-7.22%)
Mar 19, 2020 1921 1991 1844 1895 0 -26.25(-1.37%)
Mar 18, 2020 1900 2017 1835 1921 0 -63.23(-3.19%)
Mar 17, 2020 1826 2004 1813 1984 0 +210.97(+11.90%)
Mar 16, 2020 1744 1882 1718 1773 0 -166.49(-8.58%)
Mar 13, 2020 1907 1954 1805 1940 0 +107.27(+5.85%)
Mar 12, 2020 1878 1940 1791 1833 0 -173.85(-8.66%)
Mar 11, 2020 2033 2049 1978 2006 0 -77.91(-3.74%)
Mar 10, 2020 2058 2097 1990 2084 0 +46.80(+2.30%)
Mar 09, 2020 2042 2098 1992 2037 0 -102.51(-4.79%)
Mar 06, 2020 2098 2153 2083 2140 0 -17.68(-0.82%)
Mar 05, 2020 2158 2188 2136 2158 0 -35.04(-1.60%)
Mar 04, 2020 2128 2196 2114 2193 0 +97.46(+4.65%)
Mar 03, 2020 2110 2150 2077 2095 0 -12.55(-0.60%)
Mar 02, 2020 2040 2109 2032 2108 0 +82.55(+4.08%)
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%)
Dec 02, 2019 2184 2189 2161 2182 0 -1.74(-0.08%)
Nov 29, 2019 2182 2191 2172 2184 0 +5.94(+0.27%)
Nov 27, 2019 2175 2186 2167 2178 0 +4.16(+0.19%)
Nov 26, 2019 2160 2180 2154 2174 0 +22.34(+1.04%)
Nov 25, 2019 2154 2161 2140 2152 0 +1.60(+0.07%)
Nov 22, 2019 2150 2161 2138 2150 0 +2.05(+0.10%)
Nov 21, 2019 2155 2163 2140 2148 0 -17.17(-0.79%)
Nov 20, 2019 2163 2176 2155 2165 0 -6.13(-0.28%)
Nov 19, 2019 2174 2180 2164 2171 0 +1.53(+0.07%)
Nov 18, 2019 2167 2186 2161 2170 0 +7.95(+0.37%)
Nov 15, 2019 2153 2165 2145 2162 0 +1.63(+0.08%)
Nov 14, 2019 2162 2169 2152 2160 0 -9.23(-0.43%)
Nov 13, 2019 2158 2174 2150 2169 0 +19.94(+0.93%)
Nov 12, 2019 2156 2160 2141 2149 0 -7.85(-0.36%)
Nov 11, 2019 2160 2164 2147 2157 0 -12.40(-0.57%)
Nov 08, 2019 2172 2183 2159 2170 0 +6.16(+0.28%)
Nov 07, 2019 2177 2181 2156 2164 0 -20.01(-0.92%)
Nov 06, 2019 2184 2194 2174 2184 0 +23.90(+1.11%)
Nov 05, 2019 2160 2169 2144 2160 0 +4.00(+0.19%)
Nov 04, 2019 2173 2180 2147 2156 0 -21.07(-0.97%)
Nov 01, 2019 2190 2199 2170 2177 0 -6.05(-0.28%)
Oct 31, 2019 2181 2190 2166 2183 0 -0.65(-0.03%)
Oct 30, 2019 2177 2189 2164 2183 0 +19.34(+0.89%)
Oct 29, 2019 2160 2178 2150 2164 0 +8.62(+0.40%)
Oct 28, 2019 2159 2170 2148 2155 0 -7.79(-0.36%)
Oct 25, 2019 2176 2182 2158 2163 0 -17.16(-0.79%)
Oct 24, 2019 2177 2186 2164 2180 0 +6.68(+0.31%)
Oct 23, 2019 2169 2180 2162 2174 0 +1.05(+0.05%)
Oct 22, 2019 2181 2192 2166 2173 0 -2.46(-0.11%)
Oct 21, 2019 2174 2188 2168 2175 0 -14.07(-0.64%)
Oct 18, 2019 2191 2201 2180 2189 0 -5.24(-0.24%)
Oct 17, 2019 2195 2205 2184 2194 0 +19.00(+0.87%)
Oct 16, 2019 2175 2183 2162 2175 0 +16.94(+0.78%)
Oct 15, 2019 2167 2176 2151 2159 0 -15.51(-0.71%)
Oct 14, 2019 2181 2187 2167 2174 0 -10.21(-0.47%)
Oct 11, 2019 2188 2198 2175 2184 0 -6.40(-0.29%)
Oct 10, 2019 2174 2197 2169 2191 0 -0.82(-0.04%)
Oct 09, 2019 2186 2197 2177 2191 0 +11.42(+0.52%)
Oct 08, 2019 2196 2203 2178 2180 0 -22.05(-1.00%)
Oct 07, 2019 2206 2218 2195 2202 0 -10.39(-0.47%)
Oct 04, 2019 2183 2214 2180 2212 0 +23.92(+1.09%)
Oct 03, 2019 2186 2204 2171 2189 0 +27.19(+1.26%)
Oct 02, 2019 2195 2202 2153 2161 0 -47.11(-2.13%)
Oct 01, 2019 2204 2223 2186 2208 0 +3.87(+0.18%)
Sep 30, 2019 2196 2218 2193 2205 0 +5.97(+0.27%)
Sep 27, 2019 2210 2211 2187 2199 0 -8.46(-0.38%)
Sep 26, 2019 2204 2216 2194 2207 0 +17.48(+0.80%)
Sep 25, 2019 2192 2200 2179 2190 0 -11.44(-0.52%)
Sep 24, 2019 2201 2214 2188 2201 0 +11.02(+0.50%)
Sep 23, 2019 2196 2206 2185 2190 0 +6.59(+0.30%)
Sep 20, 2019 2192 2206 2179 2183 0 -25.92(-1.17%)
Sep 19, 2019 2210 2218 2202 2209 0 -1.10(-0.05%)
Sep 18, 2019 2215 2222 2193 2210 0 -3.87(-0.17%)
Sep 17, 2019 2200 2225 2196 2214 0 +22.09(+1.01%)
Sep 16, 2019 2199 2208 2178 2192 0 -15.15(-0.69%)
Sep 13, 2019 2202 2219 2198 2207 0 -14.65(-0.66%)
Sep 12, 2019 2215 2237 2209 2222 0 +6.98(+0.32%)
Sep 11, 2019 2192 2220 2187 2215 0 +7.12(+0.32%)
Sep 10, 2019 2205 2221 2189 2208 0 -25.66(-1.15%)
Sep 09, 2019 2241 2248 2220 2234 0 -24.85(-1.10%)
Sep 06, 2019 2253 2265 2245 2258 0 +13.40(+0.60%)
Sep 05, 2019 2274 2277 2240 2245 0 -36.67(-1.61%)
Sep 04, 2019 2267 2286 2257 2282 0 +18.88(+0.83%)
Sep 03, 2019 2241 2265 2233 2263 0 +26.26(+1.17%)
Aug 30, 2019 2239 2253 2224 2237 0 +10.84(+0.49%)
Aug 29, 2019 2230 2237 2207 2226 0 +13.10(+0.59%)
Aug 28, 2019 2204 2219 2197 2213 0 +11.32(+0.51%)
Aug 27, 2019 2197 2218 2181 2201 0 +6.39(+0.29%)
Aug 26, 2019 2174 2199 2170 2195 0 +29.29(+1.35%)
Aug 23, 2019 2193 2206 2157 2166 0 -30.17(-1.37%)
Aug 22, 2019 2183 2200 2176 2196 0 +2.50(+0.11%)
Aug 21, 2019 2197 2209 2184 2193 0 +8.09(+0.37%)
Aug 20, 2019 2206 2208 2181 2185 0 -19.70(-0.89%)
Aug 19, 2019 2194 2211 2187 2205 0 +21.64(+0.99%)
Aug 16, 2019 2170 2190 2160 2183 0 +29.47(+1.37%)
Aug 15, 2019 2145 2166 2134 2154 0 +24.41(+1.15%)
Aug 14, 2019 2136 2156 2124 2129 0 -10.52(-0.49%)
Aug 13, 2019 2120 2146 2116 2140 0 +7.78(+0.36%)
Aug 12, 2019 2122 2137 2115 2132 0 +15.94(+0.75%)
Aug 09, 2019 2126 2134 2102 2116 0 -7.87(-0.37%)
Aug 08, 2019 2097 2128 2088 2124 0 +9.49(+0.45%)
Aug 07, 2019 2088 2121 2071 2115 0 +19.08(+0.91%)
Aug 06, 2019 2089 2107 2075 2096 0 +13.03(+0.63%)
Aug 05, 2019 2126 2134 2073 2082 0 -47.41(-2.23%)
Aug 02, 2019 2138 2152 2115 2130 0 -5.94(-0.28%)
Aug 01, 2019 2136 2162 2122 2136 0 +11.60(+0.55%)
Jul 31, 2019 2146 2158 2102 2124 0 -34.88(-1.62%)
Jul 30, 2019 2169 2178 2151 2159 0 -10.78(-0.50%)
Jul 29, 2019 2171 2180 2160 2170 0 +10.43(+0.48%)
Jul 26, 2019 2142 2163 2134 2159 0 +16.18(+0.75%)
Jul 25, 2019 2143 2156 2128 2143 0 -20.80(-0.96%)
Jul 24, 2019 2179 2185 2155 2164 0 -16.63(-0.76%)
Jul 23, 2019 2188 2200 2173 2181 0 +3.63(+0.17%)
Jul 22, 2019 2181 2185 2166 2177 0 +5.32(+0.24%)
Jul 19, 2019 2203 2206 2170 2172 0 -34.40(-1.56%)
Jul 18, 2019 2199 2211 2187 2206 0 +8.21(+0.37%)
Jul 17, 2019 2207 2216 2189 2198 0 -4.35(-0.20%)
Jul 16, 2019 2206 2217 2194 2202 0 +3.99(+0.18%)
Jul 15, 2019 2197 2208 2184 2198 0 +8.19(+0.37%)
Jul 12, 2019 2194 2200 2180 2190 0 -6.35(-0.29%)
Jul 11, 2019 2206 2211 2184 2196 0 -6.28(-0.29%)
Jul 10, 2019 2192 2212 2186 2203 0 +11.81(+0.54%)
Jul 09, 2019 2197 2205 2179 2191 0 -19.49(-0.88%)
Jul 08, 2019 2213 2220 2200 2210 0 -0.78(-0.04%)
Jul 05, 2019 2209 2219 2185 2211 0 -15.76(-0.71%)
Jul 03, 2019 2213 2235 2209 2227 0 +33.59(+1.53%)
Jul 02, 2019 2179 2198 2171 2193 0 +22.83(+1.05%)
Jul 01, 2019 2177 2185 2158 2171 0 +5.24(+0.24%)
Jun 28, 2019 2166 2179 2152 2165 0 +5.36(+0.25%)
Jun 27, 2019 2155 2171 2144 2160 0 -7.29(-0.34%)
Jun 26, 2019 2179 2190 2158 2167 0 -31.67(-1.44%)
Jun 25, 2019 2206 2214 2194 2199 0 -9.77(-0.44%)
Jun 24, 2019 2214 2221 2202 2209 0 +9.06(+0.41%)
Jun 21, 2019 2193 2212 2185 2200 0 -1.04(-0.05%)
Jun 20, 2019 2201 2211 2190 2201 0 +3.10(+0.14%)
Jun 19, 2019 2183 2204 2175 2198 0 +10.58(+0.48%)
Jun 18, 2019 2217 2219 2184 2187 0 -8.08(-0.37%)
Jun 17, 2019 2201 2207 2186 2195 0 -7.45(-0.34%)
Jun 14, 2019 2199 2211 2194 2203 0 -2.42(-0.11%)
Jun 13, 2019 2206 2214 2191 2205 0 -7.78(-0.35%)
Jun 12, 2019 2217 2228 2207 2213 0 +9.39(+0.43%)
Jun 11, 2019 2202 2212 2190 2203 0 +9.99(+0.46%)
Jun 10, 2019 2193 2201 2177 2193 0 -8.96(-0.41%)
Jun 07, 2019 2195 2216 2191 2202 0 +18.45(+0.84%)
Jun 06, 2019 2171 2191 2164 2184 0 +10.14(+0.47%)
Jun 05, 2019 2160 2181 2151 2174 0 +24.98(+1.16%)
Jun 04, 2019 2151 2159 2131 2149 0 +1.89(+0.09%)
Jun 03, 2019 2129 2151 2122 2147 0 +22.66(+1.07%)
May 31, 2019 2119 2131 2108 2124 0 -14.20(-0.66%)
May 30, 2019 2133 2146 2125 2138 0 +10.70(+0.50%)
May 29, 2019 2123 2137 2106 2128 0 -9.91(-0.46%)
May 28, 2019 2167 2178 2135 2138 0 -33.25(-1.53%)
May 24, 2019 2179 2184 2163 2171 0 +7.00(+0.32%)
May 23, 2019 2156 2173 2151 2164 0 -0.41(-0.02%)
May 22, 2019 2154 2172 2148 2164 0 +18.59(+0.87%)
May 21, 2019 2163 2166 2141 2146 0 -7.87(-0.37%)
May 20, 2019 2153 2166 2148 2154 0 -8.72(-0.40%)
May 17, 2019 2158 2172 2153 2162 0 +2.94(+0.14%)
May 16, 2019 2151 2174 2142 2159 0 +13.75(+0.64%)
May 15, 2019 2123 2153 2120 2146 0 +22.53(+1.06%)
May 14, 2019 2124 2138 2118 2123 0 -8.17(-0.38%)
May 13, 2019 2126 2139 2118 2131 0 -11.47(-0.54%)
May 10, 2019 2124 2147 2111 2143 0 +19.83(+0.93%)
May 09, 2019 2119 2132 2105 2123 0 +0.08(+0.00%)
May 08, 2019 2124 2134 2111 2123 0 +9.17(+0.43%)
May 07, 2019 2125 2130 2102 2114 0 -21.01(-0.98%)
May 06, 2019 2124 2139 2119 2135 0 -0.48(-0.02%)
May 03, 2019 2133 2143 2124 2135 0 +14.74(+0.70%)
May 02, 2019 2125 2133 2110 2120 0 -13.10(-0.61%)
May 01, 2019 2152 2157 2128 2133 0 -18.72(-0.87%)
Apr 30, 2019 2135 2157 2127 2152 0 +30.53(+1.44%)
Apr 29, 2019 2117 2129 2113 2122 0 +3.83(+0.18%)
Apr 26, 2019 2106 2124 2100 2118 0 +18.97(+0.90%)
Apr 25, 2019 2098 2107 2089 2099 0 -7.88(-0.37%)
Apr 24, 2019 2109 2120 2100 2107 0 -2.00(-0.09%)
Apr 23, 2019 2099 2117 2091 2109 0 +2.59(+0.12%)
Apr 22, 2019 2111 2121 2099 2106 0 -5.82(-0.28%)
Apr 18, 2019 2121 2126 2101 2112 0 +25.58(+1.23%)
Apr 17, 2019 2068 2091 2057 2086 0 +25.41(+1.23%)
Apr 16, 2019 2064 2073 2052 2061 0 -7.49(-0.36%)
Apr 15, 2019 2056 2071 2052 2068 0 +10.63(+0.52%)
Apr 12, 2019 2049 2062 2043 2058 0 -2.50(-0.12%)
Apr 11, 2019 2068 2073 2052 2060 0 -1.40(-0.07%)
Apr 10, 2019 2058 2070 2049 2062 0 +4.11(+0.20%)
Apr 09, 2019 2053 2066 2044 2058 0 -4.08(-0.20%)
Apr 08, 2019 2056 2064 2048 2062 0 +10.12(+0.49%)
Apr 05, 2019 2046 2056 2040 2052 0 +1.19(+0.06%)
Apr 04, 2019 2053 2057 2044 2050 0 +1.23(+0.06%)
Apr 03, 2019 2048 2060 2037 2049 0 +0.30(+0.01%)
Apr 02, 2019 2052 2057 2042 2049 0 -2.19(-0.11%)
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.