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 (%)
Sep 30, 2008 1219 1241 1208 1233 0 +28.02(+2.32%)
Sep 29, 2008 1235 1253 1193 1205 0 -44.16(-3.53%)
Sep 26, 2008 1237 1259 1229 1250 0 -4.09(-0.33%)
Sep 25, 2008 1247 1267 1240 1254 0 +22.12(+1.80%)
Sep 24, 2008 1237 1247 1219 1231 0 -2.75(-0.22%)
Sep 23, 2008 1247 1265 1229 1234 0 -1.63(-0.13%)
Sep 22, 2008 1262 1269 1230 1236 0 -30.23(-2.39%)
Sep 19, 2008 1274 1296 1242 1266 0 +8.64(+0.69%)
Sep 18, 2008 1251 1274 1229 1257 0 +18.13(+1.46%)
Sep 17, 2008 1255 1274 1232 1239 0 -25.30(-2.00%)
Sep 16, 2008 1248 1272 1238 1265 0 +4.17(+0.33%)
Sep 15, 2008 1256 1280 1249 1260 0 -14.35(-1.13%)
Sep 12, 2008 1253 1277 1248 1275 0 +13.51(+1.07%)
Sep 11, 2008 1243 1263 1234 1261 0 +11.26(+0.90%)
Sep 10, 2008 1252 1260 1237 1250 0 +4.85(+0.39%)
Sep 09, 2008 1244 1262 1236 1245 0 +4.31(+0.35%)
Sep 08, 2008 1238 1250 1224 1241 0 +5.03(+0.41%)
Sep 05, 2008 1222 1240 1217 1236 0 +15.52(+1.27%)
Sep 04, 2008 1227 1239 1215 1220 0 +8.08(+0.67%)
Sep 03, 2008 1216 1223 1203 1212 0 -18.41(-1.50%)
Sep 02, 2008 1226 1247 1220 1231 0 +16.21(+1.33%)
Sep 01, 2008 1224 1231 1212 1214 0 +0.00(+0.00%)
Aug 29, 2008 1224 1231 1212 1214 0 -14.39(-1.17%)
Aug 28, 2008 1225 1233 1218 1229 0 +6.37(+0.52%)
Aug 27, 2008 1214 1225 1208 1222 0 +7.26(+0.60%)
Aug 26, 2008 1221 1226 1209 1215 0 -7.77(-0.64%)
Aug 25, 2008 1234 1238 1217 1223 0 -13.98(-1.13%)
Aug 22, 2008 1234 1243 1228 1237 0 +6.39(+0.52%)
Aug 21, 2008 1230 1237 1219 1231 0 -4.63(-0.37%)
Aug 20, 2008 1235 1242 1222 1235 0 +1.56(+0.13%)
Aug 19, 2008 1232 1244 1224 1234 0 -6.75(-0.54%)
Aug 18, 2008 1253 1257 1234 1240 0 -8.77(-0.70%)
Aug 15, 2008 1246 1256 1237 1249 0 +5.64(+0.45%)
Aug 14, 2008 1237 1257 1227 1244 0 -5.27(-0.42%)
Aug 13, 2008 1246 1258 1237 1249 0 +2.30(+0.18%)
Aug 12, 2008 1242 1253 1232 1246 0 +2.75(+0.22%)
Aug 11, 2008 1240 1250 1230 1244 0 +3.08(+0.25%)
Aug 08, 2008 1212 1244 1209 1241 0 +26.91(+2.22%)
Aug 07, 2008 1220 1227 1206 1214 0 -18.96(-1.54%)
Aug 06, 2008 1223 1235 1214 1233 0 +8.99(+0.73%)
Aug 05, 2008 1213 1228 1206 1224 0 +21.05(+1.75%)
Aug 04, 2008 1190 1208 1185 1203 0 +13.61(+1.14%)
Aug 01, 2008 1192 1203 1179 1189 0 -9.65(-0.81%)
Jul 31, 2008 1202 1214 1191 1199 0 -37.09(-3.00%)
Jul 30, 2008 1231 1245 1222 1236 0 +6.59(+0.54%)
Jul 29, 2008 1229 1233 1214 1229 0 +10.92(+0.90%)
Jul 28, 2008 1225 1231 1210 1218 0 +2.00(+0.16%)
Jul 25, 2008 1225 1229 1208 1216 0 -0.75(-0.06%)
Jul 24, 2008 1227 1232 1211 1217 0 -9.78(-0.80%)
Jul 23, 2008 1213 1233 1201 1227 0 +17.72(+1.47%)
Jul 22, 2008 1184 1212 1180 1209 0 +23.26(+1.96%)
Jul 21, 2008 1197 1200 1177 1186 0 -5.52(-0.46%)
Jul 18, 2008 1193 1201 1180 1191 0 -8.84(-0.74%)
Jul 17, 2008 1207 1211 1182 1200 0 +5.58(+0.47%)
Jul 16, 2008 1179 1197 1169 1195 0 +19.52(+1.66%)
Jul 15, 2008 1160 1183 1154 1175 0 +4.84(+0.41%)
Jul 14, 2008 1175 1181 1163 1170 0 +3.09(+0.26%)
Jul 11, 2008 1169 1177 1154 1167 0 -13.72(-1.16%)
Jul 10, 2008 1181 1187 1166 1181 0 -7.31(-0.62%)
Jul 09, 2008 1190 1203 1181 1188 0 +3.21(+0.27%)
Jul 08, 2008 1176 1193 1166 1185 0 +12.31(+1.05%)
Jul 07, 2008 1172 1182 1164 1173 0 +1.07(+0.09%)
Jul 04, 2008 1166 1179 1157 1172 0 +0.00(+0.00%)
Jul 03, 2008 1166 1179 1157 1172 0 +12.82(+1.11%)
Jul 02, 2008 1158 1170 1148 1159 0 +0.30(+0.03%)
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.