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, 2014 1603 1615 1600 1607 0 +2.55(+0.16%)
Sep 29, 2014 1592 1608 1590 1605 0 -2.65(-0.16%)
Sep 26, 2014 1601 1611 1594 1607 0 +9.44(+0.59%)
Sep 25, 2014 1609 1612 1594 1598 0 -30.17(-1.85%)
Sep 19, 2014 1634 1638 1624 1628 0 -1.21(-0.07%)
Sep 18, 2014 1622 1633 1616 1629 0 +10.35(+0.64%)
Sep 17, 2014 1629 1634 1612 1619 0 -25.84(-1.57%)
Sep 16, 2014 1634 1651 1629 1645 0 +8.47(+0.52%)
Sep 15, 2014 1634 1639 1627 1636 0 +2.68(+0.16%)
Sep 12, 2014 1642 1644 1627 1634 0 -7.45(-0.45%)
Sep 11, 2014 1636 1645 1633 1641 0 -1.01(-0.06%)
Sep 10, 2014 1639 1644 1634 1642 0 +3.77(+0.23%)
Sep 09, 2014 1642 1646 1635 1638 0 -9.00(-0.55%)
Sep 08, 2014 1647 1657 1643 1647 0 -13.99(-0.84%)
Sep 05, 2014 1659 1662 1651 1661 0 +2.54(+0.15%)
Sep 04, 2014 1668 1675 1656 1659 0 -3.34(-0.20%)
Sep 03, 2014 1663 1667 1654 1662 0 +5.87(+0.35%)
Sep 02, 2014 1659 1664 1652 1656 0 +1.07(+0.06%)
Aug 29, 2014 1655 1655 1655 0 +3.95(+0.24%)
Aug 28, 2014 1647 1655 1643 1651 0 +1.44(+0.09%)
Aug 27, 2014 1651 1656 1646 1650 0 -1.26(-0.08%)
Aug 26, 2014 1654 1661 1648 1651 0 -1.17(-0.07%)
Aug 25, 2014 1646 1658 1643 1652 0 +18.17(+1.11%)
Aug 22, 2014 1644 1648 1632 1634 0 -12.28(-0.75%)
Aug 21, 2014 1648 1656 1641 1646 0 +3.06(+0.19%)
Aug 20, 2014 1638 1648 1633 1643 0 +0.55(+0.03%)
Aug 19, 2014 1642 1647 1637 1643 0 +4.19(+0.26%)
Aug 18, 2014 1640 1645 1635 1638 0 +4.33(+0.26%)
Aug 15, 2014 1641 1649 1625 1634 0 +1.40(+0.09%)
Aug 14, 2014 1631 1636 1625 1633 0 +6.33(+0.39%)
Aug 13, 2014 1623 1629 1617 1626 0 +6.85(+0.42%)
Aug 12, 2014 1619 1625 1613 1619 0 -4.29(-0.26%)
Aug 11, 2014 1615 1628 1612 1624 0 +13.15(+0.82%)
Aug 08, 2014 1598 1611 1592 1611 0 +6.22(+0.39%)
Aug 07, 2014 1618 1622 1599 1604 0 -5.23(-0.32%)
Aug 06, 2014 1583 1614 1582 1610 0 +12.17(+0.76%)
Aug 05, 2014 1604 1608 1593 1597 0 -4.70(-0.29%)
Aug 04, 2014 1596 1608 1585 1602 0 +5.61(+0.35%)
Aug 01, 2014 1586 1606 1583 1597 0 +5.42(+0.34%)
Jul 31, 2014 1606 1612 1590 1591 0 -77.27(-4.63%)
Jul 23, 2014 1677 1689 1666 1668 0 +2.88(+0.17%)
Jul 22, 2014 1666 1670 1659 1666 0 +7.92(+0.48%)
Jul 21, 2014 1651 1661 1647 1658 0 +2.29(+0.14%)
Jul 18, 2014 1650 1659 1644 1655 0 +3.45(+0.21%)
Jul 17, 2014 1662 1670 1650 1652 0 -10.36(-0.62%)
Jul 16, 2014 1663 1668 1654 1662 0 +6.62(+0.40%)
Jul 15, 2014 1659 1666 1651 1656 0 -13.28(-0.80%)
Jul 14, 2014 1664 1674 1660 1669 0 +12.69(+0.77%)
Jul 11, 2014 1652 1661 1646 1656 0 +2.01(+0.12%)
Jul 10, 2014 1646 1658 1642 1654 0 -10.69(-0.64%)
Jul 09, 2014 1663 1671 1659 1665 0 -3.69(-0.22%)
Jul 08, 2014 1669 1676 1663 1669 0 -4.64(-0.28%)
Jul 07, 2014 1670 1678 1666 1673 0 -6.33(-0.38%)
Jul 03, 2014 1680 1680 1680 0 +5.90(+0.35%)
Jul 02, 2014 1666 1675 1663 1674 0 +4.81(+0.29%)
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.