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, 2011 1189 1206 1182 1185 0 -16.35(-1.36%)
Sep 29, 2011 1214 1219 1187 1201 0 +11.51(+0.97%)
Sep 28, 2011 1209 1218 1188 1190 0 -14.03(-1.17%)
Sep 27, 2011 1212 1220 1198 1204 0 +8.85(+0.74%)
Sep 26, 2011 1186 1198 1173 1195 0 +20.00(+1.70%)
Sep 23, 2011 1166 1181 1156 1175 0 +5.68(+0.49%)
Sep 22, 2011 1151 1176 1141 1169 0 -4.47(-0.38%)
Sep 21, 2011 1188 1202 1171 1174 0 -8.71(-0.74%)
Sep 20, 2011 1185 1201 1175 1182 0 +1.18(+0.10%)
Sep 19, 2011 1172 1189 1162 1181 0 -15.49(-1.29%)
Sep 16, 2011 1204 1210 1187 1197 0 -4.95(-0.41%)
Sep 15, 2011 1194 1207 1179 1202 0 +13.52(+1.14%)
Sep 14, 2011 1179 1199 1165 1188 0 +13.78(+1.17%)
Sep 13, 2011 1170 1180 1161 1174 0 -2.06(-0.18%)
Sep 12, 2011 1164 1179 1155 1176 0 -6.38(-0.54%)
Sep 09, 2011 1200 1203 1175 1183 0 -25.87(-2.14%)
Sep 08, 2011 1207 1220 1202 1209 0 -13.76(-1.13%)
Sep 07, 2011 1219 1232 1206 1222 0 +8.37(+0.69%)
Sep 06, 2011 1193 1217 1189 1214 0 -14.59(-1.19%)
Sep 02, 2011 1229 1229 1229 0 -16.95(-1.36%)
Sep 01, 2011 1248 1260 1241 1246 0 -3.96(-0.32%)
Aug 31, 2011 1242 1257 1238 1250 0 +9.05(+0.73%)
Aug 30, 2011 1227 1248 1219 1240 0 +2.05(+0.17%)
Aug 29, 2011 1231 1242 1226 1238 0 +15.88(+1.30%)
Aug 26, 2011 1204 1226 1186 1223 0 +13.43(+1.11%)
Aug 25, 2011 1225 1231 1203 1209 0 -21.40(-1.74%)
Aug 24, 2011 1221 1235 1214 1231 0 -4.52(-0.37%)
Aug 23, 2011 1211 1236 1204 1235 0 +30.60(+2.54%)
Aug 22, 2011 1226 1228 1200 1204 0 +9.12(+0.76%)
Aug 19, 2011 1201 1223 1191 1195 0 -20.56(-1.69%)
Aug 18, 2011 1227 1236 1199 1216 0 -32.15(-2.58%)
Aug 17, 2011 1245 1259 1236 1248 0 +14.92(+1.21%)
Aug 16, 2011 1226 1239 1218 1233 0 -0.31(-0.03%)
Aug 15, 2011 1226 1238 1219 1233 0 +19.50(+1.61%)
Aug 12, 2011 1207 1220 1189 1214 0 +22.25(+1.87%)
Aug 11, 2011 1151 1204 1147 1192 0 +37.39(+3.24%)
Aug 10, 2011 1181 1190 1149 1154 0 -44.66(-3.72%)
Aug 09, 2011 1204 1206 1146 1199 0 +25.95(+2.21%)
Aug 08, 2011 1201 1215 1171 1173 0 -54.52(-4.44%)
Aug 05, 2011 1223 1242 1194 1228 0 +25.86(+2.15%)
Aug 04, 2011 1239 1247 1200 1202 0 -21.98(-1.80%)
Aug 03, 2011 1217 1228 1205 1224 0 +11.28(+0.93%)
Aug 02, 2011 1222 1230 1211 1212 0 -16.07(-1.31%)
Aug 01, 2011 1243 1247 1213 1228 0 -4.44(-0.36%)
Jul 29, 2011 1228 1241 1222 1233 0 -2.22(-0.18%)
Jul 28, 2011 1239 1249 1232 1235 0 +6.38(+0.52%)
Jul 27, 2011 1240 1244 1225 1229 0 -14.85(-1.19%)
Jul 26, 2011 1249 1252 1240 1244 0 -1.01(-0.08%)
Jul 25, 2011 1249 1256 1241 1245 0 -12.69(-1.01%)
Jul 22, 2011 1256 1261 1253 1257 0 -0.03(-0.00%)
Jul 21, 2011 1258 1267 1242 1257 0 -0.28(-0.02%)
Jul 20, 2011 1260 1264 1251 1258 0 +2.22(+0.18%)
Jul 19, 2011 1243 1259 1240 1255 0 +13.36(+1.08%)
Jul 18, 2011 1244 1248 1229 1242 0 -10.42(-0.83%)
Jul 15, 2011 1249 1254 1239 1252 0 +0.89(+0.07%)
Jul 14, 2011 1256 1265 1247 1252 0 -2.92(-0.23%)
Jul 13, 2011 1258 1264 1248 1254 0 +0.44(+0.04%)
Jul 12, 2011 1255 1267 1249 1254 0 -8.12(-0.64%)
Jul 11, 2011 1262 1268 1254 1262 0 -18.65(-1.46%)
Jul 08, 2011 1281 1290 1272 1281 0 -5.06(-0.39%)
Jul 07, 2011 1283 1291 1278 1286 0 +9.71(+0.76%)
Jul 06, 2011 1273 1280 1268 1276 0 +3.52(+0.28%)
Jul 05, 2011 1275 1282 1268 1273 0 -0.18(-0.01%)
Jul 01, 2011 1273 1273 1273 0 +4.95(+0.39%)
Jun 30, 2011 1262 1272 1257 1268 0 +4.96(+0.39%)
Jun 29, 2011 1258 1269 1253 1263 0 +5.60(+0.45%)
Jun 28, 2011 1255 1262 1249 1257 0 +9.38(+0.75%)
Jun 27, 2011 1240 1254 1238 1248 0 +9.24(+0.75%)
Jun 24, 2011 1241 1248 1232 1239 0 +3.23(+0.26%)
Jun 23, 2011 1231 1242 1219 1235 0 -14.26(-1.14%)
Jun 22, 2011 1254 1260 1247 1250 0 -4.42(-0.35%)
Jun 21, 2011 1254 1260 1248 1254 0 +5.72(+0.46%)
Jun 20, 2011 1249 1251 1245 1248 0 +5.54(+0.45%)
Jun 17, 2011 1248 1254 1239 1243 0 +5.33(+0.43%)
Jun 16, 2011 1228 1243 1225 1238 0 +6.83(+0.55%)
Jun 15, 2011 1240 1248 1224 1231 0 -23.69(-1.89%)
Jun 14, 2011 1250 1259 1243 1254 0 +12.66(+1.02%)
Jun 13, 2011 1236 1248 1232 1242 0 +8.32(+0.67%)
Jun 10, 2011 1249 1252 1231 1233 0 -21.48(-1.71%)
Jun 09, 2011 1244 1262 1240 1255 0 +7.40(+0.59%)
Jun 08, 2011 1250 1254 1241 1247 0 -6.46(-0.52%)
Jun 07, 2011 1259 1263 1252 1254 0 +6.01(+0.48%)
Jun 06, 2011 1256 1261 1245 1248 0 -5.65(-0.45%)
Jun 03, 2011 1254 1262 1246 1254 0 -7.08(-0.56%)
May 24, 2011 1264 1268 1255 1261 0 -0.39(-0.03%)
May 23, 2011 1258 1268 1254 1261 0 -9.12(-0.72%)
May 20, 2011 1277 1281 1263 1270 0 -12.07(-0.94%)
May 19, 2011 1276 1285 1269 1282 0 +8.51(+0.67%)
May 18, 2011 1267 1276 1263 1274 0 +4.48(+0.35%)
May 17, 2011 1260 1275 1257 1269 0 +4.62(+0.37%)
May 16, 2011 1263 1273 1258 1265 0 -4.18(-0.33%)
May 13, 2011 1275 1282 1260 1269 0 -8.98(-0.70%)
May 12, 2011 1263 1281 1258 1278 0 +13.96(+1.10%)
May 11, 2011 1266 1275 1258 1264 0 -10.39(-0.82%)
May 10, 2011 1266 1278 1264 1274 0 +13.44(+1.07%)
May 09, 2011 1258 1265 1252 1261 0 +4.60(+0.37%)
May 06, 2011 1263 1272 1250 1256 0 +7.53(+0.60%)
May 05, 2011 1255 1263 1242 1249 0 -18.37(-1.45%)
May 04, 2011 1269 1277 1259 1267 0 +3.29(+0.26%)
May 03, 2011 1258 1268 1252 1264 0 +0.84(+0.07%)
May 02, 2011 1263 1265 1261 1263 0 +7.20(+0.57%)
Apr 29, 2011 1254 1264 1247 1256 0 -0.17(-0.01%)
Apr 28, 2011 1238 1259 1236 1256 0 +4.77(+0.38%)
Apr 27, 2011 1249 1257 1244 1251 0 +4.55(+0.37%)
Apr 26, 2011 1238 1249 1236 1247 0 +11.96(+0.97%)
Apr 25, 2011 1234 1239 1230 1235 0 -3.68(-0.30%)
Apr 21, 2011 1243 1244 1233 1238 0 +2.98(+0.24%)
Apr 20, 2011 1237 1242 1228 1235 0 +10.57(+0.86%)
Apr 19, 2011 1223 1228 1216 1225 0 +8.85(+0.73%)
Apr 18, 2011 1213 1221 1203 1216 0 -15.49(-1.26%)
Apr 15, 2011 1225 1234 1220 1231 0 +9.16(+0.75%)
Apr 14, 2011 1217 1226 1212 1222 0 +10.13(+0.84%)
Apr 13, 2011 1217 1220 1208 1212 0 +5.17(+0.43%)
Apr 12, 2011 1206 1216 1199 1207 0 -0.64(-0.05%)
Apr 11, 2011 1204 1213 1200 1208 0 +6.25(+0.52%)
Apr 08, 2011 1207 1210 1196 1201 0 +0.02(+0.00%)
Apr 07, 2011 1199 1206 1195 1201 0 -1.24(-0.10%)
Apr 06, 2011 1198 1208 1195 1202 0 +6.01(+0.50%)
Apr 05, 2011 1187 1201 1184 1196 0 +4.89(+0.41%)
Apr 04, 2011 1190 1194 1186 1192 0 +0.36(+0.03%)
Apr 01, 2011 1185 1194 1179 1191 0 +6.35(+0.54%)
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%)
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.