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 (%)
Jul 31, 2020 2266 2276 2228 2258 0 -18.26(-0.80%)
Jul 30, 2020 2271 2288 2248 2277 0 -19.42(-0.85%)
Jul 29, 2020 2300 2313 2284 2296 0 +20.82(+0.92%)
Jul 28, 2020 2258 2293 2252 2275 0 +5.38(+0.24%)
Jul 27, 2020 2260 2278 2244 2270 0 +28.10(+1.25%)
Jul 24, 2020 2263 2278 2233 2242 0 -0.76(-0.03%)
Jul 23, 2020 2251 2268 2228 2242 0 +75.04(+3.46%)
Jul 22, 2020 2165 2172 2138 2167 0 +13.38(+0.62%)
Jul 21, 2020 2155 2182 2145 2154 0 +17.48(+0.82%)
Jul 20, 2020 2157 2161 2126 2137 0 -19.64(-0.91%)
Jul 17, 2020 2155 2164 2143 2156 0 +14.26(+0.67%)
Jul 16, 2020 2140 2152 2132 2142 0 +1.26(+0.06%)
Jul 15, 2020 2162 2172 2136 2141 0 -8.86(-0.41%)
Jul 14, 2020 2125 2159 2122 2150 0 +19.96(+0.94%)
Jul 13, 2020 2143 2164 2119 2130 0 +6.47(+0.30%)
Jul 10, 2020 2100 2128 2091 2123 0 +27.87(+1.33%)
Jul 09, 2020 2114 2126 2085 2095 0 -27.80(-1.31%)
Jul 08, 2020 2117 2128 2105 2123 0 +1.51(+0.07%)
Jul 07, 2020 2107 2134 2102 2122 0 -3.08(-0.14%)
Jul 06, 2020 2131 2142 2112 2125 0 -4.69(-0.22%)
Jul 02, 2020 2132 2149 2123 2129 0 +16.35(+0.77%)
Jul 01, 2020 2109 2129 2100 2113 0 +0.65(+0.03%)
Jun 30, 2020 2100 2120 2088 2112 0 +6.15(+0.29%)
Jun 29, 2020 2096 2118 2085 2106 0 +7.03(+0.33%)
Jun 26, 2020 2142 2150 2092 2099 0 -29.23(-1.37%)
Jun 25, 2020 2111 2135 2095 2128 0 +15.82(+0.75%)
Jun 24, 2020 2138 2142 2101 2113 0 -28.23(-1.32%)
Jun 23, 2020 2153 2169 2138 2141 0 -3.65(-0.17%)
Jun 22, 2020 2155 2166 2134 2144 0 -3.81(-0.18%)
Jun 19, 2020 2184 2190 2144 2148 0 -0.42(-0.02%)
Jun 18, 2020 2145 2161 2128 2149 0 +2.03(+0.09%)
Jun 17, 2020 2144 2167 2138 2147 0 +14.92(+0.70%)
Jun 16, 2020 2129 2146 2105 2132 0 +35.35(+1.69%)
Jun 15, 2020 2057 2103 2039 2096 0 +21.20(+1.02%)
Jun 12, 2020 2083 2093 2052 2075 0 +5.36(+0.26%)
Jun 11, 2020 2127 2143 2060 2070 0 -69.14(-3.23%)
Jun 10, 2020 2140 2159 2128 2139 0 +15.84(+0.75%)
Jun 09, 2020 2118 2135 2103 2123 0 -14.29(-0.67%)
Jun 08, 2020 2110 2140 2106 2137 0 +13.56(+0.64%)
Jun 05, 2020 2118 2142 2101 2124 0 +19.25(+0.91%)
Jun 04, 2020 2113 2136 2095 2105 0 -17.42(-0.82%)
Jun 03, 2020 2129 2151 2109 2122 0 +6.48(+0.31%)
Jun 02, 2020 2116 2128 2096 2116 0 +1.21(+0.06%)
Jun 01, 2020 2101 2126 2092 2114 0 +18.35(+0.88%)
May 29, 2020 2096 2109 2070 2096 0 +13.29(+0.64%)
May 28, 2020 2070 2095 2060 2083 0 +34.76(+1.70%)
May 27, 2020 2006 2049 1998 2048 0 +37.55(+1.87%)
May 26, 2020 2031 2037 2004 2010 0 +0.59(+0.03%)
May 22, 2020 1993 2013 1986 2010 0 +3.54(+0.18%)
May 21, 2020 2027 2031 1998 2006 0 -22.60(-1.11%)
May 20, 2020 2037 2046 2014 2029 0 +8.60(+0.43%)
May 19, 2020 2057 2063 2017 2020 0 -57.18(-2.75%)
May 18, 2020 2084 2105 2057 2077 0 +11.77(+0.57%)
May 15, 2020 2044 2082 2036 2066 0 +21.74(+1.06%)
May 14, 2020 2045 2061 2014 2044 0 -16.25(-0.79%)
May 13, 2020 2065 2085 2042 2060 0 +1.15(+0.06%)
May 12, 2020 2072 2095 2051 2059 0 -2.31(-0.11%)
May 11, 2020 2045 2081 2038 2061 0 +8.78(+0.43%)
May 08, 2020 2036 2062 2024 2053 0 +43.76(+2.18%)
May 07, 2020 2018 2026 1993 2009 0 +15.01(+0.75%)
May 06, 2020 2018 2027 1990 1994 0 -20.98(-1.04%)
May 05, 2020 2014 2036 2004 2015 0 -1.46(-0.07%)
May 04, 2020 2009 2024 1991 2016 0 -5.48(-0.27%)
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.