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 (%)
Apr 30, 2012 1255 1259 1250 1256 0 -1.22(-0.10%)
Apr 27, 2012 1264 1266 1254 1257 0 -8.17(-0.65%)
Apr 26, 2012 1263 1270 1257 1265 0 +17.20(+1.38%)
Apr 25, 2012 1247 1253 1243 1248 0 +6.21(+0.50%)
Apr 24, 2012 1238 1249 1236 1242 0 +4.93(+0.40%)
Apr 23, 2012 1240 1244 1230 1237 0 -15.00(-1.20%)
Apr 20, 2012 1246 1256 1244 1252 0 +8.58(+0.69%)
Apr 19, 2012 1242 1248 1237 1244 0 +3.83(+0.31%)
Apr 18, 2012 1236 1243 1233 1240 0 -0.61(-0.05%)
Apr 17, 2012 1234 1245 1229 1240 0 +12.99(+1.06%)
Apr 16, 2012 1222 1233 1216 1227 0 +14.26(+1.18%)
Apr 13, 2012 1217 1221 1211 1213 0 -5.26(-0.43%)
Apr 12, 2012 1212 1222 1207 1218 0 +3.15(+0.26%)
Apr 11, 2012 1217 1223 1211 1215 0 +4.79(+0.40%)
Apr 10, 2012 1221 1225 1208 1210 0 -14.99(-1.22%)
Apr 09, 2012 1224 1232 1218 1225 0 -7.27(-0.59%)
Apr 05, 2012 1232 1237 1226 1233 0 -10.98(-0.88%)
Apr 04, 2012 1245 1250 1239 1244 0 -9.55(-0.76%)
Apr 03, 2012 1258 1263 1247 1253 0 -6.53(-0.52%)
Apr 02, 2012 1247 1263 1244 1260 0 +12.82(+1.03%)
Mar 30, 2012 1252 1256 1243 1247 0 +8.53(+0.69%)
Mar 29, 2012 1236 1241 1229 1238 0 -0.40(-0.03%)
Mar 28, 2012 1245 1247 1233 1239 0 -6.32(-0.51%)
Mar 27, 2012 1245 1252 1241 1245 0 -0.19(-0.02%)
Mar 26, 2012 1242 1249 1239 1245 0 +11.59(+0.94%)
Mar 23, 2012 1233 1238 1228 1234 0 +1.60(+0.13%)
Mar 22, 2012 1228 1237 1224 1232 0 -2.62(-0.21%)
Mar 21, 2012 1236 1242 1227 1235 0 +1.45(+0.12%)
Mar 20, 2012 1227 1239 1225 1233 0 -5.93(-0.48%)
Mar 19, 2012 1232 1244 1230 1239 0 +4.38(+0.35%)
Mar 16, 2012 1235 1240 1230 1235 0 +3.44(+0.28%)
Mar 15, 2012 1227 1235 1221 1231 0 +4.64(+0.38%)
Mar 14, 2012 1230 1235 1223 1227 0 -7.67(-0.62%)
Mar 13, 2012 1231 1238 1227 1234 0 +8.72(+0.71%)
Mar 12, 2012 1219 1231 1214 1226 0 +9.65(+0.79%)
Mar 09, 2012 1214 1220 1209 1216 0 -4.66(-0.38%)
Mar 08, 2012 1216 1226 1212 1221 0 +9.42(+0.78%)
Mar 07, 2012 1205 1214 1200 1211 0 +8.89(+0.74%)
Mar 06, 2012 1208 1215 1200 1202 0 -20.19(-1.65%)
Mar 05, 2012 1220 1228 1216 1223 0 +6.59(+0.54%)
Mar 02, 2012 1217 1223 1210 1216 0 -8.14(-0.66%)
Mar 01, 2012 1222 1230 1214 1224 0 +7.83(+0.64%)
Feb 29, 2012 1220 1227 1212 1216 0 -3.74(-0.31%)
Feb 28, 2012 1220 1226 1212 1220 0 -0.47(-0.04%)
Feb 27, 2012 1216 1228 1212 1220 0 -3.20(-0.26%)
Feb 24, 2012 1220 1230 1216 1224 0 -8.36(-0.68%)
Feb 23, 2012 1226 1236 1219 1232 0 +7.77(+0.63%)
Feb 22, 2012 1222 1229 1219 1224 0 +0.21(+0.02%)
Feb 21, 2012 1225 1232 1218 1224 0 +2.53(+0.21%)
Feb 17, 2012 1222 1222 1222 0 -4.10(-0.33%)
Feb 16, 2012 1222 1231 1215 1226 0 +8.68(+0.71%)
Feb 15, 2012 1222 1229 1212 1217 0 -9.59(-0.78%)
Feb 14, 2012 1222 1231 1218 1227 0 +2.10(+0.17%)
Feb 13, 2012 1228 1232 1220 1224 0 +6.95(+0.57%)
Feb 10, 2012 1216 1223 1211 1218 0 -6.09(-0.50%)
Feb 09, 2012 1226 1230 1214 1224 0 -7.24(-0.59%)
Feb 08, 2012 1235 1240 1226 1231 0 -7.52(-0.61%)
Feb 07, 2012 1237 1246 1230 1238 0 +5.78(+0.47%)
Feb 06, 2012 1226 1238 1223 1233 0 -4.92(-0.40%)
Feb 03, 2012 1237 1244 1229 1237 0 +8.08(+0.66%)
Feb 02, 2012 1226 1235 1218 1229 0 -7.62(-0.62%)
Feb 01, 2012 1236 1244 1231 1237 0 +14.91(+1.22%)
Jan 31, 2012 1223 1227 1216 1222 0 -0.29(-0.02%)
Jan 30, 2012 1221 1226 1215 1222 0 -3.41(-0.28%)
Jan 27, 2012 1227 1233 1219 1226 0 -2.60(-0.21%)
Jan 26, 2012 1232 1240 1224 1228 0 -3.59(-0.29%)
Jan 25, 2012 1216 1235 1212 1232 0 +12.81(+1.05%)
Jan 24, 2012 1214 1223 1210 1219 0 -1.75(-0.14%)
Jan 23, 2012 1219 1226 1211 1221 0 -0.77(-0.06%)
Jan 20, 2012 1219 1226 1210 1222 0 +1.65(+0.14%)
Jan 19, 2012 1215 1224 1209 1220 0 +3.15(+0.26%)
Jan 18, 2012 1211 1219 1206 1217 0 +10.61(+0.88%)
Jan 17, 2012 1210 1216 1202 1206 0 +6.72(+0.56%)
Jan 13, 2012 1200 1200 1200 0 -13.66(-1.13%)
Jan 12, 2012 1210 1219 1204 1213 0 +0.24(+0.02%)
Jan 11, 2012 1211 1217 1202 1213 0 -21.35(-1.73%)
Jan 10, 2012 1236 1242 1228 1234 0 +8.11(+0.66%)
Jan 09, 2012 1224 1230 1215 1226 0 +11.50(+0.95%)
Jan 06, 2012 1230 1232 1212 1215 0 -23.99(-1.94%)
Jan 05, 2012 1236 1244 1231 1239 0 -3.86(-0.31%)
Jan 04, 2012 1240 1247 1233 1243 0 +3.43(+0.28%)
Dec 30, 2011 1241 1246 1237 1239 0 -4.29(-0.35%)
Dec 29, 2011 1235 1246 1231 1243 0 +14.57(+1.19%)
Dec 28, 2011 1240 1242 1227 1229 0 -10.09(-0.81%)
Dec 27, 2011 1238 1245 1235 1239 0 +1.32(+0.11%)
Dec 23, 2011 1238 1238 1238 0 +10.84(+0.88%)
Dec 21, 2011 1216 1230 1213 1227 0 +9.17(+0.75%)
Dec 20, 2011 1209 1221 1204 1218 0 +17.13(+1.43%)
Dec 19, 2011 1205 1213 1198 1201 0 +3.44(+0.29%)
Dec 16, 2011 1209 1213 1193 1197 0 -7.12(-0.59%)
Dec 15, 2011 1205 1213 1196 1204 0 +5.56(+0.46%)
Dec 14, 2011 1203 1211 1194 1199 0 -7.59(-0.63%)
Dec 13, 2011 1225 1232 1203 1206 0 -13.52(-1.11%)
Dec 12, 2011 1230 1233 1211 1220 0 -15.60(-1.26%)
Dec 09, 2011 1224 1239 1222 1235 0 +17.19(+1.41%)
Dec 08, 2011 1226 1234 1216 1218 0 -14.10(-1.14%)
Dec 07, 2011 1223 1237 1216 1232 0 +7.52(+0.61%)
Dec 06, 2011 1223 1232 1217 1225 0 +5.57(+0.46%)
Dec 05, 2011 1224 1229 1211 1219 0 +8.23(+0.68%)
Dec 02, 2011 1217 1223 1207 1211 0 -5.32(-0.44%)
Dec 01, 2011 1223 1231 1212 1216 0 -7.61(-0.62%)
Nov 30, 2011 1220 1231 1211 1224 0 +27.17(+2.27%)
Nov 29, 2011 1186 1203 1182 1197 0 +13.75(+1.16%)
Nov 28, 2011 1183 1192 1176 1183 0 +20.86(+1.80%)
Nov 25, 2011 1158 1170 1154 1162 0 +0.64(+0.06%)
Nov 23, 2011 1161 1161 1161 0 -28.05(-2.36%)
Nov 22, 2011 1187 1199 1180 1190 0 +5.64(+0.48%)
Nov 21, 2011 1180 1191 1174 1184 0 -10.71(-0.90%)
Nov 18, 2011 1203 1206 1187 1195 0 -2.36(-0.20%)
Nov 17, 2011 1207 1215 1187 1197 0 -10.19(-0.84%)
Nov 16, 2011 1203 1226 1198 1207 0 -3.80(-0.31%)
Nov 15, 2011 1198 1217 1193 1211 0 +11.43(+0.95%)
Nov 14, 2011 1201 1207 1192 1199 0 -12.89(-1.06%)
Nov 11, 2011 1212 1221 1202 1212 0 +17.54(+1.47%)
Nov 10, 2011 1199 1205 1182 1195 0 -1.20(-0.10%)
Nov 09, 2011 1212 1217 1192 1196 0 -44.62(-3.60%)
Nov 08, 2011 1230 1245 1222 1241 0 +12.67(+1.03%)
Nov 07, 2011 1217 1230 1211 1228 0 +11.10(+0.91%)
Nov 04, 2011 1218 1226 1206 1217 0 -6.59(-0.54%)
Nov 03, 2011 1209 1228 1200 1223 0 +7.81(+0.64%)
Nov 02, 2011 1217 1224 1207 1216 0 +4.61(+0.38%)
Nov 01, 2011 1204 1221 1199 1211 0 -19.70(-1.60%)
Oct 31, 2011 1237 1248 1227 1231 0 -15.39(-1.24%)
Oct 28, 2011 1244 1252 1236 1246 0 +7.48(+0.60%)
Oct 27, 2011 1239 1248 1225 1239 0 +17.63(+1.44%)
Oct 26, 2011 1224 1227 1202 1221 0 +8.67(+0.72%)
Oct 25, 2011 1224 1230 1208 1212 0 -17.47(-1.42%)
Oct 24, 2011 1225 1237 1218 1230 0 +1.60(+0.13%)
Oct 21, 2011 1225 1235 1217 1228 0 +18.01(+1.49%)
Oct 20, 2011 1213 1219 1199 1210 0 +0.75(+0.06%)
Oct 19, 2011 1224 1231 1207 1209 0 -16.15(-1.32%)
Oct 18, 2011 1215 1234 1204 1226 0 +10.00(+0.82%)
Oct 17, 2011 1223 1233 1212 1216 0 -21.19(-1.71%)
Oct 14, 2011 1242 1246 1228 1237 0 +16.94(+1.39%)
Oct 13, 2011 1214 1223 1205 1220 0 +5.15(+0.42%)
Oct 12, 2011 1215 1228 1205 1215 0 +12.00(+1.00%)
Oct 11, 2011 1199 1212 1190 1203 0 +0.32(+0.03%)
Oct 10, 2011 1194 1206 1189 1202 0 +14.98(+1.26%)
Oct 07, 2011 1187 1199 1178 1187 0 -1.78(-0.15%)
Oct 06, 2011 1176 1191 1172 1189 0 +18.28(+1.56%)
Oct 05, 2011 1164 1175 1152 1171 0 -2.54(-0.22%)
Oct 04, 2011 1150 1175 1134 1173 0 +15.01(+1.30%)
Oct 03, 2011 1172 1188 1156 1158 0 -26.41(-2.23%)
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%)
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.