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 (%)
Aug 31, 2012 1280 1280 1280 0 +4.62(+0.36%)
Aug 30, 2012 1284 1285 1273 1275 0 -8.28(-0.65%)
Aug 29, 2012 1287 1291 1281 1283 0 -2.36(-0.18%)
Aug 27, 2012 1286 1293 1281 1286 0 +3.90(+0.30%)
Aug 24, 2012 1272 1288 1271 1282 0 +9.20(+0.72%)
Aug 23, 2012 1274 1279 1268 1272 0 -0.14(-0.01%)
Aug 22, 2012 1272 1277 1265 1273 0 -4.45(-0.35%)
Aug 21, 2012 1283 1287 1274 1277 0 +1.22(+0.10%)
Aug 20, 2012 1275 1279 1268 1276 0 +2.95(+0.23%)
Aug 17, 2012 1274 1278 1267 1273 0 -2.40(-0.19%)
Aug 16, 2012 1264 1277 1262 1275 0 +7.51(+0.59%)
Aug 15, 2012 1261 1270 1259 1268 0 +3.46(+0.27%)
Aug 14, 2012 1267 1270 1259 1264 0 -0.75(-0.06%)
Aug 13, 2012 1265 1270 1261 1265 0 -0.21(-0.02%)
Aug 11, 2012 1260 1267 1256 1265 0 +0.00(+0.00%)
Aug 10, 2012 1260 1267 1256 1265 0 +1.29(+0.10%)
Aug 09, 2012 1267 1271 1260 1264 0 -3.36(-0.27%)
Aug 08, 2012 1260 1271 1258 1267 0 -2.13(-0.17%)
Aug 07, 2012 1276 1279 1265 1269 0 +0.63(+0.05%)
Aug 06, 2012 1276 1281 1267 1269 0 -8.36(-0.65%)
Aug 03, 2012 1270 1282 1266 1277 0 +22.74(+1.81%)
Aug 02, 2012 1254 1265 1245 1254 0 -5.59(-0.44%)
Aug 01, 2012 1272 1275 1246 1260 0 -1.35(-0.11%)
Jul 31, 2012 1263 1269 1257 1261 0 +0.35(+0.03%)
Jul 30, 2012 1252 1265 1250 1261 0 +6.67(+0.53%)
Jul 27, 2012 1240 1259 1238 1254 0 +11.42(+0.92%)
Jul 26, 2012 1246 1253 1237 1243 0 +40.67(+3.38%)
Jul 25, 2012 1198 1209 1192 1202 0 +5.32(+0.44%)
Jul 24, 2012 1205 1207 1191 1197 0 -7.12(-0.59%)
Jul 23, 2012 1205 1211 1196 1204 0 -14.18(-1.16%)
Jul 20, 2012 1220 1226 1213 1218 0 -10.15(-0.83%)
Jul 19, 2012 1226 1233 1221 1228 0 +4.31(+0.35%)
Jul 18, 2012 1219 1228 1215 1224 0 +5.98(+0.49%)
Jul 17, 2012 1221 1225 1208 1218 0 +2.74(+0.23%)
Jul 16, 2012 1220 1224 1211 1215 0 -3.66(-0.30%)
Jul 14, 2012 1211 1223 1208 1219 0 +0.00(+0.00%)
Jul 13, 2012 1211 1223 1208 1219 0 +11.59(+0.96%)
Jul 12, 2012 1207 1212 1201 1207 0 -7.70(-0.63%)
Jul 11, 2012 1217 1223 1208 1215 0 -4.85(-0.40%)
Jul 10, 2012 1224 1228 1215 1220 0 -0.54(-0.04%)
Jul 09, 2012 1227 1230 1216 1221 0 -6.71(-0.55%)
Jul 06, 2012 1226 1232 1220 1227 0 -4.41(-0.36%)
Jul 05, 2012 1231 1236 1225 1232 0 -23.74(-1.89%)
Jul 03, 2012 1255 1255 1255 0 +7.34(+0.59%)
Jul 02, 2012 1205 1249 1235 1248 0 +8.20(+0.66%)
Jun 30, 2012 1201 1245 1231 1240 0 -1.12(-0.09%)
Jun 29, 2012 1201 1246 1231 1241 0 +26.69(+2.20%)
Jun 28, 2012 1206 1217 1200 1214 0 -0.12(-0.01%)
Jun 27, 2012 1210 1219 1203 1214 0 +8.87(+0.74%)
Jun 26, 2012 1205 1210 1197 1206 0 +5.59(+0.47%)
Jun 25, 2012 1199 1205 1194 1200 0 -9.31(-0.77%)
Jun 22, 2012 1211 1216 1207 1209 0 +5.05(+0.42%)
Jun 21, 2012 1217 1223 1202 1204 0 -7.41(-0.61%)
Jun 20, 2012 1209 1218 1201 1212 0 -5.19(-0.43%)
Jun 19, 2012 1213 1222 1207 1217 0 +0.68(+0.06%)
Jun 18, 2012 1209 1220 1207 1216 0 +4.10(+0.34%)
Jun 15, 2012 1209 1216 1204 1212 0 +2.37(+0.20%)
Jun 14, 2012 1204 1215 1201 1210 0 +10.30(+0.86%)
Jun 13, 2012 1196 1207 1192 1199 0 +4.62(+0.39%)
Jun 12, 2012 1194 1198 1185 1195 0 +8.36(+0.70%)
Jun 11, 2012 1199 1201 1186 1186 0 -7.47(-0.63%)
Jun 08, 2012 1187 1197 1184 1194 0 +3.02(+0.25%)
Jun 07, 2012 1197 1201 1186 1191 0 -1.37(-0.11%)
Jun 06, 2012 1180 1194 1177 1192 0 +17.29(+1.47%)
Jun 05, 2012 1174 1179 1166 1175 0 -2.82(-0.24%)
Jun 04, 2012 1177 1183 1170 1178 0 -2.39(-0.20%)
Jun 02, 2012 1181 1191 1172 1180 0 +0.00(+0.00%)
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.