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 (%)
Mar 31, 2011 1188 1195 1181 1185 0 -1.30(-0.11%)
Mar 30, 2011 1185 1189 1183 1186 0 +6.46(+0.55%)
Mar 29, 2011 1174 1184 1169 1180 0 +1.99(+0.17%)
Mar 28, 2011 1177 1186 1174 1178 0 +3.19(+0.27%)
Mar 25, 2011 1177 1185 1171 1175 0 +1.30(+0.11%)
Mar 24, 2011 1170 1178 1165 1173 0 +7.02(+0.60%)
Mar 23, 2011 1161 1171 1154 1166 0 +4.29(+0.37%)
Mar 22, 2011 1165 1168 1158 1162 0 -7.27(-0.62%)
Mar 21, 2011 1169 1173 1166 1169 0 +16.85(+1.46%)
Mar 18, 2011 1156 1162 1145 1152 0 +13.16(+1.16%)
Mar 17, 2011 1145 1149 1131 1139 0 +8.44(+0.75%)
Mar 16, 2011 1143 1148 1123 1131 0 -12.31(-1.08%)
Mar 15, 2011 1138 1153 1137 1143 0 -22.55(-1.93%)
Mar 14, 2011 1165 1171 1158 1166 0 -7.62(-0.65%)
Mar 11, 2011 1167 1178 1163 1173 0 +3.21(+0.27%)
Mar 10, 2011 1166 1177 1160 1170 0 +0.06(+0.01%)
Mar 09, 2011 1159 1173 1157 1170 0 +11.54(+1.00%)
Mar 08, 2011 1150 1162 1147 1158 0 +5.18(+0.45%)
Mar 07, 2011 1160 1163 1149 1153 0 -3.91(-0.34%)
Mar 04, 2011 1159 1163 1148 1157 0 -1.86(-0.16%)
Mar 03, 2011 1154 1163 1149 1159 0 +12.21(+1.06%)
Mar 02, 2011 1146 1152 1141 1147 0 +0.51(+0.04%)
Mar 01, 2011 1158 1162 1145 1146 0 -7.25(-0.63%)
Feb 28, 2011 1157 1163 1150 1154 0 +0.18(+0.02%)
Feb 25, 2011 1144 1157 1140 1153 0 +12.55(+1.10%)
Feb 24, 2011 1143 1149 1135 1141 0 -2.49(-0.22%)
Feb 23, 2011 1145 1155 1138 1143 0 +0.50(+0.04%)
Feb 22, 2011 1141 1152 1135 1143 0 -3.59(-0.31%)
Feb 18, 2011 1146 1146 1146 0 -3.39(-0.29%)
Feb 17, 2011 1140 1154 1136 1150 0 +8.86(+0.78%)
Feb 16, 2011 1139 1145 1135 1141 0 +1.78(+0.16%)
Feb 15, 2011 1137 1147 1129 1139 0 +2.21(+0.19%)
Feb 14, 2011 1139 1147 1129 1137 0 -1.82(-0.16%)
Feb 11, 2011 1127 1142 1125 1139 0 -0.15(-0.01%)
Feb 10, 2011 1139 1147 1132 1139 0 -8.60(-0.75%)
Feb 09, 2011 1143 1151 1139 1148 0 +0.74(+0.06%)
Feb 08, 2011 1142 1152 1138 1147 0 +4.16(+0.36%)
Feb 07, 2011 1143 1149 1135 1143 0 -0.57(-0.05%)
Feb 04, 2011 1136 1147 1130 1143 0 -0.97(-0.08%)
Feb 03, 2011 1143 1150 1135 1144 0 +0.44(+0.04%)
Feb 02, 2011 1142 1150 1137 1144 0 +3.50(+0.31%)
Feb 01, 2011 1139 1146 1133 1140 0 +11.87(+1.05%)
Jan 31, 2011 1133 1138 1125 1128 0 +0.26(+0.02%)
Jan 28, 2011 1145 1152 1125 1128 0 -23.35(-2.03%)
Jan 27, 2011 1152 1159 1143 1151 0 -8.62(-0.74%)
Jan 26, 2011 1163 1167 1153 1160 0 -4.17(-0.36%)
Jan 25, 2011 1162 1172 1154 1164 0 -15.04(-1.28%)
Jan 24, 2011 1176 1184 1172 1179 0 +3.63(+0.31%)
Jan 21, 2011 1177 1182 1170 1176 0 +7.98(+0.68%)
Jan 20, 2011 1164 1174 1158 1168 0 +1.83(+0.16%)
Jan 19, 2011 1176 1179 1163 1166 0 -3.47(-0.30%)
Jan 18, 2011 1169 1177 1166 1169 0 -1.15(-0.10%)
Jan 14, 2011 1170 1170 1170 0 +0.33(+0.03%)
Jan 13, 2011 1170 1178 1166 1170 0 +0.99(+0.08%)
Jan 12, 2011 1164 1173 1159 1169 0 +9.82(+0.85%)
Jan 11, 2011 1161 1166 1154 1159 0 +3.06(+0.26%)
Jan 10, 2011 1153 1160 1148 1156 0 -0.89(-0.08%)
Jan 07, 2011 1162 1165 1151 1157 0 -6.08(-0.52%)
Jan 06, 2011 1164 1169 1157 1163 0 -9.65(-0.82%)
Jan 05, 2011 1161 1177 1159 1173 0 +1.41(+0.12%)
Jan 04, 2011 1179 1181 1166 1171 0 -6.36(-0.54%)
Jan 03, 2011 1182 1185 1173 1178 0 +6.47(+0.55%)
Dec 31, 2010 1168 1179 1167 1171 0 +0.20(+0.02%)
Dec 30, 2010 1170 1176 1166 1171 0 -0.94(-0.08%)
Dec 29, 2010 1173 1178 1170 1172 0 +2.18(+0.19%)
Dec 28, 2010 1172 1176 1165 1170 0 -0.50(-0.04%)
Dec 27, 2010 1168 1174 1164 1170 0 -1.34(-0.11%)
Dec 23, 2010 1169 1175 1167 1172 0 +2.69(+0.23%)
Dec 22, 2010 1167 1172 1163 1169 0 -0.30(-0.03%)
Dec 21, 2010 1178 1181 1165 1169 0 -6.59(-0.56%)
Dec 20, 2010 1174 1181 1167 1176 0 +2.32(+0.20%)
Dec 17, 2010 1171 1178 1162 1174 0 +2.03(+0.17%)
Dec 16, 2010 1165 1173 1161 1172 0 +8.95(+0.77%)
Dec 15, 2010 1165 1170 1159 1163 0 -6.06(-0.52%)
Dec 14, 2010 1163 1172 1162 1169 0 +16.65(+1.45%)
Dec 10, 2010 1150 1155 1145 1152 0 -0.86(-0.07%)
Dec 09, 2010 1152 1156 1145 1153 0 +4.55(+0.40%)
Dec 08, 2010 1151 1156 1142 1148 0 +1.54(+0.13%)
Dec 07, 2010 1158 1162 1143 1147 0 +10.44(+0.92%)
Dec 06, 2010 1137 1142 1128 1136 0 -2.75(-0.24%)
Dec 03, 2010 1136 1144 1133 1139 0 +6.04(+0.53%)
Dec 02, 2010 1124 1137 1118 1133 0 +7.10(+0.63%)
Dec 01, 2010 1118 1130 1113 1126 0 +17.06(+1.54%)
Nov 30, 2010 1102 1117 1099 1109 0 -5.44(-0.49%)
Nov 29, 2010 1112 1118 1101 1114 0 -6.97(-0.62%)
Nov 26, 2010 1121 1127 1116 1121 0 -7.56(-0.67%)
Nov 24, 2010 1124 1129 1129 1129 0 +8.15(+0.73%)
Nov 23, 2010 1125 1129 1114 1121 0 -23.12(-2.02%)
Nov 22, 2010 1142 1148 1131 1144 0 +0.34(+0.03%)
Nov 19, 2010 1141 1146 1133 1144 0 +2.08(+0.18%)
Nov 18, 2010 1134 1146 1129 1141 0 +18.87(+1.68%)
Nov 17, 2010 1122 1131 1117 1123 0 +2.11(+0.19%)
Nov 16, 2010 1128 1135 1113 1120 0 -13.81(-1.22%)
Nov 15, 2010 1141 1144 1130 1134 0 -1.68(-0.15%)
Nov 12, 2010 1136 1143 1130 1136 0 -9.73(-0.85%)
Nov 11, 2010 1142 1149 1136 1146 0 -3.06(-0.27%)
Nov 10, 2010 1144 1152 1134 1149 0 -0.64(-0.06%)
Nov 09, 2010 1156 1161 1143 1149 0 -10.90(-0.94%)
Nov 08, 2010 1154 1165 1151 1160 0 -3.71(-0.32%)
Nov 05, 2010 1166 1171 1156 1164 0 -1.36(-0.12%)
Nov 04, 2010 1168 1175 1154 1165 0 +29.13(+2.56%)
Nov 03, 2010 1141 1144 1125 1136 0 -4.12(-0.36%)
Nov 02, 2010 1142 1146 1135 1140 0 +8.45(+0.75%)
Nov 01, 2010 1134 1141 1125 1132 0 -1.11(-0.10%)
Oct 29, 2010 1129 1136 1125 1133 0 +4.95(+0.44%)
Oct 28, 2010 1124 1133 1118 1128 0 +11.01(+0.99%)
Oct 27, 2010 1119 1123 1108 1117 0 -17.40(-1.53%)
Oct 25, 2010 1139 1145 1131 1134 0 -2.26(-0.20%)
Oct 23, 2010 1134 1141 1130 1137 0 +5.55(+0.49%)
Oct 22, 2010 1129 1136 1125 1131 0 -0.78(-0.07%)
Oct 21, 2010 1129 1140 1124 1132 0 +11.11(+0.99%)
Oct 20, 2010 1120 1131 1116 1121 0 +5.08(+0.46%)
Oct 19, 2010 1120 1127 1110 1116 0 -21.34(-1.88%)
Oct 18, 2010 1136 1142 1131 1137 0 -3.21(-0.28%)
Oct 15, 2010 1146 1149 1135 1140 0 -1.82(-0.16%)
Oct 14, 2010 1141 1148 1136 1142 0 +5.54(+0.49%)
Oct 13, 2010 1131 1141 1128 1137 0 +12.83(+1.14%)
Oct 12, 2010 1112 1128 1106 1124 0 +3.28(+0.29%)
Oct 11, 2010 1117 1125 1115 1120 0 -6.22(-0.55%)
Oct 08, 2010 1123 1132 1117 1127 0 -6.46(-0.57%)
Oct 07, 2010 1138 1144 1125 1133 0 -13.34(-1.16%)
Oct 06, 2010 1138 1150 1138 1146 0 +2.57(+0.22%)
Oct 05, 2010 1133 1148 1133 1144 0 +13.95(+1.23%)
Oct 04, 2010 1129 1138 1124 1130 0 -3.43(-0.30%)
Oct 01, 2010 1130 1136 1120 1133 0 +5.81(+0.52%)
Sep 30, 2010 1128 1144 1122 1128 0 -5.95(-0.52%)
Sep 29, 2010 1129 1140 1127 1134 0 -4.50(-0.40%)
Sep 28, 2010 1127 1141 1121 1138 0 +8.74(+0.77%)
Sep 27, 2010 1129 1140 1125 1129 0 +4.56(+0.41%)
Sep 24, 2010 1117 1129 1118 1125 0 +13.48(+1.21%)
Sep 23, 2010 1108 1122 1108 1111 0 -10.61(-0.95%)
Sep 22, 2010 1118 1132 1117 1122 0 +3.67(+0.33%)
Sep 21, 2010 1116 1127 1109 1118 0 -3.08(-0.27%)
Sep 20, 2010 1106 1124 1108 1121 0 +17.39(+1.58%)
Sep 17, 2010 1099 1119 1101 1104 0 -9.72(-0.87%)
Sep 15, 2010 1098 1116 1100 1114 0 +7.46(+0.67%)
Sep 14, 2010 1098 1113 1099 1106 0 +1.78(+0.16%)
Sep 13, 2010 1104 1112 1098 1104 0 -1.16(-0.10%)
Sep 10, 2010 1095 1109 1097 1106 0 +3.19(+0.29%)
Sep 09, 2010 1097 1106 1094 1102 0 +9.14(+0.84%)
Sep 08, 2010 1083 1099 1087 1093 0 +9.03(+0.83%)
Sep 07, 2010 1080 1093 1080 1084 0 -10.23(-0.93%)
Sep 06, 2010 1086 1099 1085 1094 0 -0.03(-0.00%)
Sep 03, 2010 1086 1099 1085 1094 0 +4.26(+0.39%)
Sep 02, 2010 1083 1094 1083 1090 0 +0.42(+0.04%)
Sep 01, 2010 1081 1096 1082 1090 0 +19.44(+1.82%)
Aug 31, 2010 1064 1076 1058 1070 0 +5.68(+0.53%)
Aug 30, 2010 1064 1077 1063 1065 0 -13.69(-1.27%)
Aug 27, 2010 1069 1082 1062 1078 0 +6.29(+0.59%)
Aug 26, 2010 1068 1081 1067 1072 0 +2.06(+0.19%)
Aug 25, 2010 1053 1075 1055 1070 0 +2.91(+0.27%)
Aug 24, 2010 1057 1074 1057 1067 0 -4.39(-0.41%)
Aug 23, 2010 1067 1081 1068 1071 0 -2.32(-0.22%)
Aug 20, 2010 1063 1078 1064 1074 0 -2.46(-0.23%)
Aug 19, 2010 1084 1091 1069 1076 0 -16.14(-1.48%)
Aug 18, 2010 1089 1098 1086 1092 0 +6.65(+0.61%)
Aug 17, 2010 1079 1093 1076 1086 0 +7.44(+0.69%)
Aug 16, 2010 1066 1081 1065 1078 0 +4.09(+0.38%)
Aug 13, 2010 1069 1082 1067 1074 0 -3.06(-0.28%)
Aug 12, 2010 1065 1081 1067 1077 0 +0.68(+0.06%)
Aug 11, 2010 1076 1086 1073 1077 0 -23.64(-2.15%)
Aug 10, 2010 1085 1110 1087 1100 0 +3.43(+0.31%)
Aug 09, 2010 1087 1102 1089 1097 0 +5.40(+0.49%)
Aug 06, 2010 1086 1095 1078 1091 0 -8.48(-0.77%)
Aug 05, 2010 1100 1108 1088 1100 0 -33.37(-2.94%)
Aug 04, 2010 1121 1137 1120 1133 0 +12.28(+1.10%)
Aug 03, 2010 1111 1127 1111 1121 0 -2.10(-0.19%)
Aug 02, 2010 1118 1130 1115 1123 0 +8.86(+0.80%)
Jul 30, 2010 1113 1119 1097 1114 0 +4.89(+0.44%)
Jul 29, 2010 1116 1127 1103 1109 0 -23.57(-2.08%)
Jul 28, 2010 1126 1141 1124 1133 0 -9.22(-0.81%)
Jul 27, 2010 1138 1146 1126 1142 0 -2.29(-0.20%)
Jul 26, 2010 1136 1147 1135 1144 0 +0.46(+0.04%)
Jul 23, 2010 1130 1147 1129 1144 0 +11.09(+0.98%)
Jul 22, 2010 1127 1142 1125 1133 0 +16.65(+1.49%)
Jul 21, 2010 1125 1132 1111 1116 0 -8.17(-0.73%)
Jul 20, 2010 1111 1126 1093 1124 0 +18.16(+1.64%)
Jul 19, 2010 1110 1115 1101 1106 0 +0.66(+0.06%)
Jul 16, 2010 1104 1122 1102 1106 0 -15.95(-1.42%)
Jul 15, 2010 1122 1129 1113 1121 0 +2.51(+0.22%)
Jul 14, 2010 1113 1123 1110 1119 0 +3.83(+0.34%)
Jul 13, 2010 1117 1125 1112 1115 0 +16.34(+1.49%)
Jul 12, 2010 1093 1103 1091 1099 0 -2.63(-0.24%)
Jul 09, 2010 1099 1107 1095 1101 0 -2.63(-0.24%)
Jul 08, 2010 1093 1106 1090 1104 0 +10.52(+0.96%)
Jul 07, 2010 1071 1095 1069 1094 0 +21.86(+2.04%)
Jul 06, 2010 1069 1078 1062 1072 0 +13.01(+1.23%)
Jul 02, 2010 1057 1070 1053 1059 0 -2.27(-0.21%)
Jul 01, 2010 1062 1067 1049 1061 0 +2.88(+0.27%)
Jun 30, 2010 1062 1074 1053 1058 0 -10.90(-1.02%)
Jun 29, 2010 1074 1081 1063 1069 0 -11.75(-1.09%)
Jun 25, 2010 1078 1095 1075 1081 0 -9.84(-0.90%)
Jun 24, 2010 1092 1102 1086 1091 0 -11.36(-1.03%)
Jun 23, 2010 1105 1109 1093 1102 0 -1.69(-0.15%)
Jun 22, 2010 1114 1122 1101 1104 0 -9.94(-0.89%)
Jun 21, 2010 1126 1130 1108 1114 0 -1.48(-0.13%)
Jun 18, 2010 1113 1125 1113 1115 0 -12.66(-1.12%)
Jun 17, 2010 1118 1129 1113 1128 0 +11.05(+0.99%)
Jun 16, 2010 1115 1122 1110 1117 0 -9.04(-0.80%)
Jun 15, 2010 1122 1129 1116 1126 0 +11.42(+1.02%)
Jun 14, 2010 1113 1124 1107 1114 0 +15.03(+1.37%)
Jun 11, 2010 1094 1101 1088 1099 0 -33.76(-2.98%)
Jun 10, 2010 1124 1137 1121 1133 0 -0.78(-0.07%)
Jun 09, 2010 1138 1151 1130 1134 0 -7.79(-0.68%)
Jun 08, 2010 1127 1144 1123 1142 0 +14.22(+1.26%)
Jun 07, 2010 1125 1143 1122 1127 0 -1.83(-0.16%)
Jun 04, 2010 1127 1146 1125 1129 0 -33.70(-2.90%)
Jun 03, 2010 1161 1168 1154 1163 0 +2.88(+0.25%)
Jun 02, 2010 1140 1160 1133 1160 0 +25.59(+2.26%)
Jun 01, 2010 1131 1154 1126 1134 0 -1.17(-0.10%)
May 28, 2010 1136 1136 1136 0 -5.49(-0.48%)
May 27, 2010 1122 1142 1115 1141 0 +39.86(+3.62%)
May 26, 2010 1118 1125 1098 1101 0 -16.56(-1.48%)
May 25, 2010 1105 1119 1098 1118 0 -11.07(-0.98%)
May 24, 2010 1130 1144 1123 1129 0 -11.87(-1.04%)
May 21, 2010 1121 1142 1113 1141 0 +0.12(+0.01%)
May 20, 2010 1137 1153 1132 1141 0 -40.45(-3.43%)
May 19, 2010 1178 1187 1168 1181 0 -2.98(-0.25%)
May 18, 2010 1200 1207 1181 1184 0 -11.01(-0.92%)
May 17, 2010 1185 1200 1177 1195 0 +3.75(+0.31%)
May 14, 2010 1190 1207 1183 1191 0 -14.48(-1.20%)
May 13, 2010 1206 1219 1201 1206 0 -6.81(-0.56%)
May 12, 2010 1209 1219 1203 1213 0 +0.19(+0.02%)
May 11, 2010 1218 1224 1209 1212 0 +3.86(+0.32%)
May 10, 2010 1205 1212 1200 1208 0 +45.75(+3.93%)
May 07, 2010 1171 1182 1145 1163 0 -9.07(-0.77%)
May 06, 2010 1202 1217 1118 1172 0 -37.30(-3.08%)
May 05, 2010 1211 1220 1205 1209 0 -10.26(-0.84%)
May 04, 2010 1226 1234 1214 1219 0 -19.80(-1.60%)
May 03, 2010 1233 1244 1226 1239 0 +6.85(+0.56%)
Apr 30, 2010 1242 1251 1231 1232 0 -11.71(-0.94%)
Apr 29, 2010 1238 1250 1231 1244 0 +27.75(+2.28%)
Apr 28, 2010 1212 1223 1201 1216 0 -2.03(-0.17%)
Apr 27, 2010 1237 1246 1217 1218 0 -26.29(-2.11%)
Apr 26, 2010 1244 1253 1241 1245 0 +3.37(+0.27%)
Apr 23, 2010 1238 1244 1231 1241 0 +1.23(+0.10%)
Apr 22, 2010 1242 1247 1231 1240 0 -1.51(-0.12%)
Apr 21, 2010 1238 1246 1234 1242 0 +6.88(+0.56%)
Apr 20, 2010 1237 1242 1229 1235 0 -0.23(-0.02%)
Apr 19, 2010 1226 1238 1223 1235 0 -4.54(-0.37%)
Apr 16, 2010 1240 1251 1232 1239 0 -6.80(-0.55%)
Apr 15, 2010 1240 1251 1237 1246 0 -6.46(-0.52%)
Apr 14, 2010 1248 1254 1244 1253 0 +2.73(+0.22%)
Apr 13, 2010 1248 1254 1240 1250 0 +1.90(+0.15%)
Apr 12, 2010 1247 1254 1245 1248 0 +1.49(+0.12%)
Apr 09, 2010 1237 1249 1237 1247 0 +9.43(+0.76%)
Apr 08, 2010 1231 1241 1228 1237 0 -2.44(-0.20%)
Apr 07, 2010 1239 1246 1232 1240 0 -2.09(-0.17%)
Apr 06, 2010 1234 1246 1233 1242 0 -3.85(-0.31%)
Apr 05, 2010 1251 1255 1239 1246 0 -5.73(-0.46%)
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.