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, 2017 2040 2055 2034 2048 0 +6.06(+0.30%)
Aug 30, 2017 2046 2052 2034 2042 0 -12.87(-0.63%)
Aug 29, 2017 2055 2063 2049 2055 0 -0.12(-0.01%)
Aug 28, 2017 2066 2070 2049 2055 0 -4.09(-0.20%)
Aug 25, 2017 2064 2073 2052 2059 0 +1.17(+0.06%)
Aug 24, 2017 2082 2085 2054 2058 0 -26.25(-1.26%)
Aug 23, 2017 2086 2092 2078 2084 0 -5.29(-0.25%)
Aug 22, 2017 2088 2096 2080 2089 0 +3.67(+0.18%)
Aug 21, 2017 2079 2090 2075 2085 0 +10.38(+0.50%)
Aug 18, 2017 2080 2085 2069 2075 0 -4.16(-0.20%)
Aug 17, 2017 2091 2099 2077 2079 0 -14.36(-0.69%)
Aug 16, 2017 2090 2101 2086 2094 0 +3.07(+0.15%)
Aug 15, 2017 2079 2095 2075 2091 0 +9.89(+0.48%)
Aug 14, 2017 2074 2087 2069 2081 0 +20.31(+0.99%)
Aug 11, 2017 2063 2073 2052 2060 0 +5.06(+0.25%)
Aug 10, 2017 2056 2065 2049 2055 0 -18.02(-0.87%)
Aug 09, 2017 2062 2076 2055 2073 0 +6.86(+0.33%)
Aug 08, 2017 2069 2075 2061 2066 0 -6.09(-0.29%)
Aug 07, 2017 2062 2076 2060 2073 0 +11.93(+0.58%)
Aug 04, 2017 2064 2070 2052 2061 0 -0.06(-0.00%)
Aug 03, 2017 2055 2072 2051 2061 0 +8.56(+0.42%)
Aug 02, 2017 2046 2060 2036 2052 0 -1.71(-0.08%)
Aug 01, 2017 2062 2069 2050 2054 0 -10.30(-0.50%)
Jul 31, 2017 2067 2071 2055 2064 0 +3.51(+0.17%)
Jul 28, 2017 2063 2069 2047 2061 0 -9.21(-0.44%)
Jul 27, 2017 2070 2080 2056 2070 0 +4.52(+0.22%)
Jul 26, 2017 2059 2071 2052 2065 0 +10.43(+0.51%)
Jul 25, 2017 2055 2064 2046 2055 0 +8.79(+0.43%)
Jul 24, 2017 2049 2055 2039 2046 0 -11.95(-0.58%)
Jul 21, 2017 2049 2059 2038 2058 0 +12.22(+0.60%)
Jul 20, 2017 2039 2055 2033 2046 0 +19.50(+0.96%)
Jul 19, 2017 2026 2036 2016 2026 0 +4.99(+0.25%)
Jul 18, 2017 2024 2030 2015 2021 0 -3.31(-0.16%)
Jul 17, 2017 2024 2030 2018 2025 0 +1.15(+0.06%)
Jul 14, 2017 2014 2027 2011 2023 0 +19.05(+0.95%)
Jul 13, 2017 2010 2014 1998 2004 0 +3.46(+0.17%)
Jul 12, 2017 2001 2009 1996 2001 0 +15.30(+0.77%)
Jul 11, 2017 1979 1993 1970 1986 0 +3.09(+0.16%)
Jul 10, 2017 1998 2002 1980 1983 0 -4.47(-0.22%)
Jul 07, 2017 1989 1995 1980 1987 0 +4.04(+0.20%)
Jul 06, 2017 1985 1994 1977 1983 0 -11.40(-0.57%)
Jul 05, 2017 1998 2006 1988 1994 0 -7.47(-0.37%)
Jul 03, 2017 2005 2012 1999 2002 0 -6.94(-0.35%)
Jun 30, 2017 2009 2018 2000 2009 0 +14.26(+0.71%)
Jun 29, 2017 2026 2029 1989 1995 0 -42.86(-2.10%)
Jun 28, 2017 2039 2049 2031 2037 0 +11.70(+0.58%)
Jun 27, 2017 2039 2045 2024 2026 0 -13.68(-0.67%)
Jun 26, 2017 2049 2057 2034 2039 0 +11.93(+0.59%)
Jun 23, 2017 2026 2037 2019 2027 0 +4.99(+0.25%)
Jun 22, 2017 2033 2038 2019 2022 0 -12.06(-0.59%)
Jun 21, 2017 2040 2047 2031 2035 0 -3.67(-0.18%)
Jun 20, 2017 2049 2057 2032 2038 0 -8.34(-0.41%)
Jun 19, 2017 2047 2053 2034 2047 0 +4.30(+0.21%)
Jun 16, 2017 2057 2059 2028 2042 0 -5.56(-0.27%)
Jun 15, 2017 2039 2054 2031 2048 0 +0.23(+0.01%)
Jun 14, 2017 2053 2066 2041 2048 0 +3.69(+0.18%)
Jun 13, 2017 2035 2050 2029 2044 0 +1.96(+0.10%)
Jun 12, 2017 2043 2052 2033 2042 0 -6.46(-0.32%)
Jun 09, 2017 2050 2057 2037 2048 0 -7.78(-0.38%)
Jun 08, 2017 2061 2076 2049 2056 0 -27.12(-1.30%)
Jun 07, 2017 2085 2091 2076 2083 0 -2.70(-0.13%)
Jun 06, 2017 2085 2091 2080 2086 0 -4.55(-0.22%)
Jun 05, 2017 2082 2093 2077 2091 0 +0.63(+0.03%)
Jun 02, 2017 2088 2095 2076 2090 0 +9.21(+0.44%)
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.