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, 2020 2271 2291 2262 2275 0 -5.61(-0.25%)
Aug 28, 2020 2278 2288 2250 2280 0 -3.03(-0.13%)
Aug 27, 2020 2299 2312 2279 2283 0 +1.86(+0.08%)
Aug 26, 2020 2263 2287 2257 2281 0 +12.26(+0.54%)
Aug 25, 2020 2283 2287 2256 2269 0 -0.76(-0.03%)
Aug 24, 2020 2267 2278 2251 2270 0 +21.07(+0.94%)
Aug 21, 2020 2236 2254 2224 2249 0 -9.77(-0.43%)
Aug 20, 2020 2246 2266 2241 2259 0 +1.27(+0.06%)
Aug 19, 2020 2282 2285 2252 2257 0 -12.57(-0.55%)
Aug 18, 2020 2273 2279 2253 2270 0 +7.49(+0.33%)
Aug 17, 2020 2253 2274 2248 2262 0 +11.27(+0.50%)
Aug 14, 2020 2256 2266 2243 2251 0 -9.06(-0.40%)
Aug 13, 2020 2261 2275 2249 2260 0 -3.69(-0.16%)
Aug 12, 2020 2238 2278 2235 2264 0 +46.73(+2.11%)
Aug 11, 2020 2250 2255 2211 2217 0 -25.29(-1.13%)
Aug 10, 2020 2252 2258 2233 2242 0 -6.53(-0.29%)
Aug 07, 2020 2242 2254 2230 2249 0 -4.73(-0.21%)
Aug 06, 2020 2249 2265 2245 2254 0 -16.70(-0.74%)
Aug 05, 2020 2301 2306 2264 2270 0 -22.11(-0.96%)
Aug 04, 2020 2268 2295 2258 2293 0 +19.39(+0.85%)
Aug 03, 2020 2278 2291 2260 2273 0 +14.80(+0.66%)
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%)
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.