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 (%)
Nov 28, 2014 1673 1690 1671 1680 0 +19.77(+1.19%)
Nov 26, 2014 1660 1660 1660 1660 0 +8.24(+0.50%)
Nov 25, 2014 1652 1660 1646 1652 0 -1.54(-0.09%)
Nov 24, 2014 1660 1664 1650 1654 0 -0.83(-0.05%)
Nov 21, 2014 1662 1666 1648 1655 0 +7.89(+0.48%)
Nov 20, 2014 1646 1655 1643 1647 0 -3.86(-0.23%)
Nov 19, 2014 1645 1655 1638 1651 0 +9.61(+0.59%)
Nov 18, 2014 1643 1648 1635 1641 0 +2.69(+0.16%)
Nov 17, 2014 1619 1641 1618 1638 0 +9.53(+0.59%)
Nov 14, 2014 1631 1637 1620 1629 0 -5.80(-0.35%)
Nov 13, 2014 1622 1643 1619 1635 0 +13.09(+0.81%)
Nov 12, 2014 1617 1627 1610 1621 0 -4.58(-0.28%)
Nov 11, 2014 1628 1634 1621 1626 0 +3.03(+0.19%)
Nov 10, 2014 1621 1627 1612 1623 0 +6.60(+0.41%)
Nov 07, 2014 1614 1621 1599 1616 0 -6.88(-0.42%)
Nov 06, 2014 1623 1631 1615 1623 0 +1.62(+0.10%)
Nov 05, 2014 1626 1632 1613 1622 0 +1.41(+0.09%)
Nov 04, 2014 1613 1625 1609 1620 0 +8.07(+0.50%)
Nov 03, 2014 1608 1618 1602 1612 0 -5.50(-0.34%)
Oct 31, 2014 1622 1626 1610 1618 0 +14.34(+0.89%)
Oct 30, 2014 1584 1611 1581 1603 0 +1.32(+0.08%)
Oct 28, 2014 1595 1603 1589 1602 0 +16.42(+1.04%)
Oct 27, 2014 1577 1590 1575 1586 0 +8.87(+0.56%)
Oct 24, 2014 1567 1581 1564 1577 0 +4.96(+0.32%)
Oct 23, 2014 1588 1592 1569 1572 0 -29.46(-1.84%)
Oct 21, 2014 1590 1605 1581 1601 0 +12.25(+0.77%)
Oct 20, 2014 1563 1591 1562 1589 0 +21.92(+1.40%)
Oct 17, 2014 1559 1572 1549 1567 0 +22.48(+1.46%)
Oct 16, 2014 1534 1553 1529 1545 0 -17.78(-1.14%)
Oct 15, 2014 1566 1576 1540 1562 0 -12.33(-0.78%)
Oct 14, 2014 1580 1591 1568 1575 0 -1.84(-0.12%)
Oct 13, 2014 1589 1598 1575 1577 0 -9.97(-0.63%)
Oct 10, 2014 1586 1605 1580 1586 0 -3.57(-0.22%)
Oct 09, 2014 1610 1621 1588 1590 0 -14.48(-0.90%)
Oct 08, 2014 1584 1605 1581 1605 0 +23.76(+1.50%)
Oct 07, 2014 1589 1595 1579 1581 0 -15.17(-0.95%)
Oct 06, 2014 1596 1600 1585 1596 0 +4.29(+0.27%)
Oct 03, 2014 1586 1595 1580 1592 0 +5.23(+0.33%)
Oct 02, 2014 1589 1593 1577 1586 0 -3.34(-0.21%)
Oct 01, 2014 1595 1601 1585 1590 0 -17.34(-1.08%)
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%)
Jul 01, 2014 1660 1673 1656 1669 0 +5.54(+0.33%)
Jun 30, 2014 1656 1668 1650 1663 0 +11.92(+0.72%)
Jun 27, 2014 1645 1654 1642 1651 0 +1.47(+0.09%)
Jun 26, 2014 1652 1656 1636 1650 0 -0.71(-0.04%)
Jun 25, 2014 1649 1658 1643 1651 0 -11.03(-0.66%)
Jun 24, 2014 1666 1671 1659 1662 0 -6.66(-0.40%)
Jun 23, 2014 1676 1678 1660 1668 0 -3.78(-0.23%)
Jun 20, 2014 1680 1684 1670 1672 0 -7.81(-0.46%)
Jun 19, 2014 1675 1688 1670 1680 0 +7.91(+0.47%)
Jun 18, 2014 1657 1674 1650 1672 0 +11.09(+0.67%)
Jun 17, 2014 1661 1669 1655 1661 0 +1.72(+0.10%)
Jun 16, 2014 1653 1663 1649 1659 0 +3.80(+0.23%)
Jun 13, 2014 1656 1661 1649 1655 0 -2.02(-0.12%)
Jun 12, 2014 1662 1666 1652 1657 0 +1.01(+0.06%)
Jun 11, 2014 1663 1667 1653 1656 0 -8.11(-0.49%)
Jun 10, 2014 1658 1669 1654 1664 0 +7.97(+0.48%)
Jun 06, 2014 1653 1660 1647 1657 0 -8.51(-0.51%)
Jun 05, 2014 1662 1669 1654 1665 0 +4.67(+0.28%)
Jun 04, 2014 1659 1667 1653 1660 0 -4.60(-0.28%)
Jun 03, 2014 1656 1667 1653 1665 0 +7.13(+0.43%)
Jun 02, 2014 1659 1664 1653 1658 0 -4.32(-0.26%)
May 30, 2014 1655 1666 1651 1662 0 +5.07(+0.31%)
May 29, 2014 1648 1659 1644 1657 0 +15.64(+0.95%)
May 28, 2014 1636 1647 1633 1641 0 -0.33(-0.02%)
May 27, 2014 1636 1646 1631 1642 0 +5.64(+0.34%)
May 23, 2014 1636 1636 1636 0 -1.58(-0.10%)
May 22, 2014 1640 1643 1631 1638 0 -7.19(-0.44%)
May 21, 2014 1642 1648 1636 1645 0 +6.23(+0.38%)
May 20, 2014 1641 1648 1632 1639 0 -12.73(-0.77%)
May 19, 2014 1649 1655 1640 1651 0 -0.07(-0.00%)
May 16, 2014 1641 1653 1638 1651 0 +16.71(+1.02%)
May 15, 2014 1648 1651 1631 1635 0 -4.21(-0.26%)
May 14, 2014 1645 1650 1637 1639 0 -5.82(-0.35%)
May 13, 2014 1643 1649 1638 1645 0 +1.88(+0.11%)
May 12, 2014 1643 1651 1636 1643 0 +7.13(+0.44%)
May 09, 2014 1629 1639 1623 1636 0 +10.24(+0.63%)
May 08, 2014 1626 1634 1620 1626 0 +1.38(+0.08%)
May 07, 2014 1608 1628 1607 1624 0 +14.77(+0.92%)
May 06, 2014 1612 1620 1607 1609 0 -5.48(-0.34%)
May 05, 2014 1606 1619 1602 1615 0 +4.18(+0.26%)
May 02, 2014 1607 1617 1604 1611 0 -7.63(-0.47%)
May 01, 2014 1623 1628 1608 1618 0 -7.35(-0.45%)
Apr 30, 2014 1624 1630 1617 1626 0 +4.30(+0.27%)
Apr 29, 2014 1627 1635 1616 1621 0 -2.82(-0.17%)
Apr 28, 2014 1611 1628 1607 1624 0 +20.29(+1.27%)
Apr 25, 2014 1604 1610 1596 1604 0 +0.46(+0.03%)
Apr 24, 2014 1599 1608 1591 1603 0 -9.67(-0.60%)
Apr 23, 2014 1611 1619 1608 1613 0 +3.60(+0.22%)
Apr 22, 2014 1614 1618 1605 1610 0 -4.32(-0.27%)
Apr 21, 2014 1609 1618 1605 1614 0 +2.17(+0.13%)
Apr 17, 2014 1612 1612 1612 0 +0.78(+0.05%)
Apr 16, 2014 1605 1613 1600 1611 0 +13.02(+0.81%)
Apr 15, 2014 1602 1603 1589 1598 0 -7.49(-0.47%)
Apr 14, 2014 1608 1612 1596 1605 0 +14.40(+0.91%)
Apr 11, 2014 1587 1605 1582 1591 0 +0.90(+0.06%)
Apr 10, 2014 1602 1614 1589 1590 0 -12.61(-0.79%)
Apr 09, 2014 1598 1605 1590 1603 0 +11.07(+0.70%)
Apr 08, 2014 1589 1600 1581 1592 0 +19.28(+1.23%)
Apr 07, 2014 1561 1581 1558 1572 0 +14.87(+0.95%)
Apr 04, 2014 1572 1576 1556 1557 0 -15.13(-0.96%)
Apr 03, 2014 1565 1576 1559 1573 0 +4.68(+0.30%)
Apr 02, 2014 1569 1574 1563 1568 0 -1.93(-0.12%)
Apr 01, 2014 1565 1575 1560 1570 0 -6.29(-0.40%)
Mar 31, 2014 1577 1580 1569 1576 0 +9.04(+0.58%)
Mar 28, 2014 1558 1571 1556 1567 0 +19.92(+1.29%)
Mar 27, 2014 1545 1556 1540 1547 0 +5.32(+0.35%)
Mar 26, 2014 1545 1553 1536 1542 0 +4.78(+0.31%)
Mar 25, 2014 1528 1543 1523 1537 0 +18.47(+1.22%)
Mar 24, 2014 1522 1528 1510 1519 0 +6.64(+0.44%)
Mar 21, 2014 1516 1525 1506 1512 0 +7.24(+0.48%)
Mar 20, 2014 1497 1509 1494 1505 0 +2.52(+0.17%)
Mar 19, 2014 1513 1519 1496 1502 0 -10.83(-0.72%)
Mar 18, 2014 1506 1518 1502 1513 0 +6.82(+0.45%)
Mar 17, 2014 1500 1511 1497 1506 0 +8.78(+0.59%)
Mar 14, 2014 1499 1510 1491 1497 0 -4.83(-0.32%)
Mar 13, 2014 1513 1519 1497 1502 0 -9.80(-0.65%)
Mar 12, 2014 1501 1516 1498 1512 0 -0.90(-0.06%)
Mar 11, 2014 1458 1521 1504 1513 0 -1.56(-0.10%)
Mar 10, 2014 1520 1525 1505 1514 0 -11.39(-0.75%)
Mar 07, 2014 1525 1529 1515 1526 0 +3.04(+0.20%)
Mar 06, 2014 1522 1529 1517 1523 0 -0.37(-0.02%)
Mar 05, 2014 1517 1531 1513 1523 0 -2.63(-0.17%)
Mar 04, 2014 1515 1530 1512 1526 0 +28.81(+1.92%)
Mar 03, 2014 1497 1506 1489 1497 0 -18.95(-1.25%)
Feb 28, 2014 1511 1525 1503 1516 0 +7.11(+0.47%)
Feb 27, 2014 1502 1515 1497 1509 0 -2.43(-0.16%)
Feb 26, 2014 1524 1529 1509 1511 0 -8.36(-0.55%)
Feb 25, 2014 1520 1530 1512 1520 0 +4.06(+0.27%)
Feb 24, 2014 1510 1526 1504 1516 0 +11.92(+0.79%)
Feb 21, 2014 1506 1516 1499 1504 0 -1.49(-0.10%)
Feb 20, 2014 1493 1513 1489 1505 0 +15.62(+1.05%)
Feb 19, 2014 1496 1505 1486 1490 0 -8.66(-0.58%)
Feb 18, 2014 1496 1505 1484 1498 0 +17.10(+1.15%)
Feb 14, 2014 1481 1481 1481 0 -5.00(-0.34%)
Feb 13, 2014 1481 1495 1467 1486 0 -2.57(-0.17%)
Feb 12, 2014 1490 1497 1482 1489 0 -5.81(-0.39%)
Feb 11, 2014 1476 1498 1472 1494 0 +13.73(+0.93%)
Feb 10, 2014 1471 1484 1467 1481 0 +8.65(+0.59%)
Feb 07, 2014 1460 1479 1453 1472 0 +16.48(+1.13%)
Feb 06, 2014 1458 1468 1440 1456 0 +23.24(+1.62%)
Feb 05, 2014 1423 1439 1420 1432 0 -2.73(-0.19%)
Feb 04, 2014 1436 1441 1427 1435 0 +6.51(+0.46%)
Feb 03, 2014 1460 1462 1427 1429 0 -29.64(-2.03%)
Jan 31, 2014 1451 1467 1445 1458 0 -13.62(-0.93%)
Jan 30, 2014 1471 1481 1462 1472 0 +1.39(+0.09%)
Jan 29, 2014 1486 1490 1465 1470 0 -33.19(-2.21%)
Jan 28, 2014 1502 1509 1493 1504 0 +1.65(+0.11%)
Jan 27, 2014 1504 1515 1495 1502 0 -0.44(-0.03%)
Jan 24, 2014 1520 1527 1501 1502 0 -27.43(-1.79%)
Jan 23, 2014 1532 1536 1521 1530 0 -5.89(-0.38%)
Jan 22, 2014 1532 1540 1528 1536 0 +11.42(+0.75%)
Jan 21, 2014 1526 1533 1513 1524 0 +27.41(+1.83%)
Jan 17, 2014 1497 1497 1497 0 -14.18(-0.94%)
Jan 16, 2014 1503 1514 1498 1511 0 +12.72(+0.85%)
Jan 15, 2014 1507 1506 1489 1498 0 -8.20(-0.54%)
Jan 14, 2014 1505 1512 1497 1507 0 +11.90(+0.80%)
Jan 13, 2014 1497 1511 1488 1495 0 -15.58(-1.03%)
Jan 10, 2014 1502 1513 1498 1510 0 +10.72(+0.71%)
Jan 09, 2014 1495 1505 1487 1500 0 -6.06(-0.40%)
Jan 08, 2014 1510 1514 1498 1506 0 -14.49(-0.95%)
Jan 07, 2014 1511 1526 1509 1520 0 +14.99(+1.00%)
Jan 06, 2014 1508 1514 1501 1505 0 -2.84(-0.19%)
Jan 03, 2014 1508 1517 1503 1508 0 -0.31(-0.02%)
Jan 02, 2014 1516 1518 1502 1508 0 -21.36(-1.40%)
Dec 31, 2013 1530 1530 1530 0 +1.32(+0.09%)
Dec 30, 2013 1524 1532 1521 1528 0 +5.07(+0.33%)
Dec 27, 2013 1525 1532 1517 1523 0 +11.05(+0.73%)
Dec 26, 2013 1507 1514 1504 1512 0 +6.81(+0.45%)
Dec 24, 2013 1505 1505 1505 0 +6.79(+0.45%)
Dec 23, 2013 1504 1508 1491 1499 0 +0.01(+0.00%)
Dec 20, 2013 1493 1504 1490 1499 0 +5.94(+0.40%)
Dec 19, 2013 1487 1498 1478 1493 0 +5.03(+0.34%)
Dec 18, 2013 1471 1489 1458 1488 0 +14.18(+0.96%)
Dec 17, 2013 1475 1483 1465 1473 0 -6.73(-0.45%)
Dec 16, 2013 1479 1487 1474 1480 0 +7.05(+0.48%)
Dec 13, 2013 1476 1482 1467 1473 0 -3.15(-0.21%)
Dec 12, 2013 1490 1493 1471 1476 0 -22.45(-1.50%)
Dec 11, 2013 1503 1510 1494 1499 0 -9.38(-0.62%)
Dec 10, 2013 1516 1521 1503 1508 0 -12.91(-0.85%)
Dec 09, 2013 1518 1529 1512 1521 0 +1.17(+0.08%)
Dec 06, 2013 1504 1522 1501 1520 0 +29.60(+1.99%)
Dec 05, 2013 1496 1503 1487 1490 0 -6.24(-0.42%)
Dec 04, 2013 1492 1502 1482 1496 0 -5.50(-0.37%)
Dec 03, 2013 1494 1506 1493 1502 0 +2.35(+0.16%)
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.