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 (%)
Feb 28, 2018 1928 1934 1904 1906 0 -16.80(-0.87%)
Feb 27, 2018 1946 1955 1921 1922 0 -38.82(-1.98%)
Feb 26, 2018 1952 1968 1944 1961 0 +23.75(+1.23%)
Feb 23, 2018 1934 1942 1916 1938 0 +13.30(+0.69%)
Feb 22, 2018 1917 1936 1910 1924 0 +16.31(+0.85%)
Feb 21, 2018 1937 1947 1907 1908 0 -30.56(-1.58%)
Feb 20, 2018 1952 1958 1933 1939 0 -31.11(-1.58%)
Feb 16, 2018 1970 1970 1970 1970 0 -4.12(-0.21%)
Feb 15, 2018 1945 1976 1932 1974 0 +24.11(+1.24%)
Feb 14, 2018 1946 1970 1926 1950 0 -5.84(-0.30%)
Feb 13, 2018 1952 1962 1938 1955 0 -4.15(-0.21%)
Feb 12, 2018 1953 1974 1944 1960 0 +21.47(+1.11%)
Feb 09, 2018 1939 1954 1900 1938 0 +5.82(+0.30%)
Feb 08, 2018 1971 1982 1929 1932 0 -33.73(-1.72%)
Feb 07, 2018 1973 2001 1961 1966 0 -20.13(-1.01%)
Feb 06, 2018 1949 1992 1935 1986 0 -8.70(-0.44%)
Feb 05, 2018 2034 2048 1981 1995 0 -59.26(-2.88%)
Feb 02, 2018 2085 2090 2052 2054 0 -37.59(-1.80%)
Feb 01, 2018 2092 2105 2080 2092 0 +14.85(+0.72%)
Jan 31, 2018 2082 2092 2066 2077 0 +2.89(+0.14%)
Jan 30, 2018 2080 2092 2070 2074 0 +5.24(+0.25%)
Jan 29, 2018 2078 2092 2064 2069 0 -29.91(-1.43%)
Jan 26, 2018 2092 2102 2081 2099 0 +10.15(+0.49%)
Jan 25, 2018 2096 2108 2079 2089 0 -10.15(-0.48%)
Jan 24, 2018 2103 2108 2091 2099 0 +3.86(+0.18%)
Jan 23, 2018 2091 2108 2085 2095 0 +3.80(+0.18%)
Jan 22, 2018 2078 2095 2073 2091 0 +8.50(+0.41%)
Jan 19, 2018 2070 2089 2061 2083 0 +29.01(+1.41%)
Jan 18, 2018 2051 2063 2042 2054 0 -1.16(-0.06%)
Jan 17, 2018 2050 2070 2041 2055 0 +22.93(+1.13%)
Jan 16, 2018 2022 2040 2019 2032 0 +16.47(+0.82%)
Jan 12, 2018 2015 2015 2015 2015 0 +8.56(+0.43%)
Jan 11, 2018 2018 2024 2002 2007 0 -7.97(-0.40%)
Jan 10, 2018 2024 2025 2008 2015 0 -28.35(-1.39%)
Jan 09, 2018 2048 2056 2038 2043 0 -12.44(-0.61%)
Jan 08, 2018 2050 2061 2045 2055 0 -1.68(-0.08%)
Jan 05, 2018 2050 2062 2044 2057 0 +11.95(+0.58%)
Jan 04, 2018 2038 2057 2033 2045 0 +14.05(+0.69%)
Jan 03, 2018 2037 2043 2027 2031 0 -5.86(-0.29%)
Jan 02, 2018 2055 2057 2034 2037 0 -20.56(-1.00%)
Dec 29, 2017 2058 2058 2058 2058 0 +0.79(+0.04%)
Dec 28, 2017 2063 2065 2051 2057 0 -2.94(-0.14%)
Dec 27, 2017 2058 2067 2056 2060 0 +1.01(+0.05%)
Dec 26, 2017 2053 2066 2051 2059 0 +4.24(+0.21%)
Dec 22, 2017 2051 2057 2048 2054 0 +5.26(+0.26%)
Dec 21, 2017 2048 2059 2043 2049 0 -1.42(-0.07%)
Dec 20, 2017 2053 2059 2037 2051 0 -1.28(-0.06%)
Dec 19, 2017 2064 2073 2048 2052 0 -5.84(-0.28%)
Dec 18, 2017 2061 2077 2051 2058 0 +2.75(+0.13%)
Dec 15, 2017 2045 2062 2038 2055 0 +19.68(+0.97%)
Dec 14, 2017 2044 2054 2032 2035 0 -17.17(-0.84%)
Dec 13, 2017 2045 2061 2040 2052 0 +6.11(+0.30%)
Dec 12, 2017 2046 2058 2040 2046 0 -0.24(-0.01%)
Dec 11, 2017 2040 2050 2028 2047 0 -0.12(-0.01%)
Dec 08, 2017 2044 2052 2033 2047 0 +1.17(+0.06%)
Dec 07, 2017 2061 2067 2042 2046 0 -18.01(-0.87%)
Dec 06, 2017 2054 2069 2050 2064 0 +12.78(+0.62%)
Dec 05, 2017 2057 2066 2042 2051 0 -6.89(-0.33%)
Dec 04, 2017 2047 2057 2039 2058 0 +15.18(+0.74%)
Dec 01, 2017 2044 2050 2019 2043 0 -8.61(-0.42%)
Nov 30, 2017 2057 2066 2038 2051 0 -5.50(-0.27%)
Nov 29, 2017 2048 2073 2039 2057 0 -2.62(-0.13%)
Nov 28, 2017 2052 2062 2037 2059 0 +25.45(+1.25%)
Nov 27, 2017 2039 2047 2024 2034 0 +0.87(+0.04%)
Nov 24, 2017 2031 2040 2025 2033 0 +19.74(+0.98%)
Nov 22, 2017 2023 2028 2000 2013 0 -7.35(-0.36%)
Nov 21, 2017 2015 2031 2009 2021 0 +8.81(+0.44%)
Nov 20, 2017 2012 2033 2006 2012 0 +9.25(+0.46%)
Nov 17, 2017 2005 2015 1993 2002 0 -14.31(-0.71%)
Nov 16, 2017 2007 2024 2000 2017 0 +19.99(+1.00%)
Nov 15, 2017 2014 2018 1988 1997 0 -18.31(-0.91%)
Nov 14, 2017 1989 2020 1987 2015 0 +17.05(+0.85%)
Nov 13, 2017 1987 2007 1983 1998 0 +2.62(+0.13%)
Nov 10, 2017 1970 1999 1968 1995 0 +16.15(+0.82%)
Nov 09, 2017 1977 1996 1966 1979 0 -7.69(-0.39%)
Nov 08, 2017 1962 1989 1960 1987 0 +26.68(+1.36%)
Nov 07, 2017 1948 1966 1941 1960 0 +7.95(+0.41%)
Nov 06, 2017 1965 1968 1948 1952 0 -16.48(-0.84%)
Nov 03, 2017 1972 1981 1964 1969 0 -0.36(-0.02%)
Nov 02, 2017 1975 1979 1957 1969 0 -18.61(-0.94%)
Nov 01, 2017 1992 2002 1980 1988 0 -6.31(-0.32%)
Oct 31, 2017 1983 2004 1979 1994 0 +33.90(+1.73%)
Oct 30, 2017 1971 1976 1952 1960 0 -14.22(-0.72%)
Oct 27, 2017 1967 1978 1954 1974 0 +1.02(+0.05%)
Oct 26, 2017 1967 1984 1959 1973 0 +24.61(+1.26%)
Oct 25, 2017 1948 1955 1934 1949 0 -2.25(-0.12%)
Oct 24, 2017 1962 1965 1944 1951 0 -8.64(-0.44%)
Oct 23, 2017 1965 1972 1953 1960 0 -7.92(-0.40%)
Oct 20, 2017 1985 1987 1962 1968 0 -26.88(-1.35%)
Oct 19, 2017 2009 2018 1981 1994 0 -63.22(-3.07%)
Oct 18, 2017 2057 2066 2050 2058 0 +5.10(+0.25%)
Oct 17, 2017 2060 2064 2043 2053 0 -14.87(-0.72%)
Oct 16, 2017 2063 2071 2055 2067 0 +5.11(+0.25%)
Oct 13, 2017 2067 2071 2055 2062 0 +9.69(+0.47%)
Oct 12, 2017 2034 2056 2031 2053 0 +27.65(+1.37%)
Oct 11, 2017 2019 2031 2015 2025 0 +11.67(+0.58%)
Oct 10, 2017 2007 2015 2002 2013 0 +21.60(+1.08%)
Oct 09, 2017 2006 2010 1989 1992 0 -9.00(-0.45%)
Oct 06, 2017 2005 2011 1996 2001 0 -14.86(-0.74%)
Oct 05, 2017 2013 2026 2007 2016 0 +6.03(+0.30%)
Oct 04, 2017 1992 2019 1985 2010 0 +5.97(+0.30%)
Oct 03, 2017 2010 2013 2000 2004 0 -5.87(-0.29%)
Oct 02, 2017 2015 2027 2004 2009 0 -12.15(-0.60%)
Sep 29, 2017 2025 2034 2016 2022 0 +9.13(+0.45%)
Sep 28, 2017 2007 2028 2000 2012 0 +9.81(+0.49%)
Sep 27, 2017 2004 2012 1988 2003 0 -6.73(-0.33%)
Sep 26, 2017 2015 2018 2003 2009 0 -4.73(-0.23%)
Sep 25, 2017 2009 2021 2002 2014 0 +6.96(+0.35%)
Sep 22, 2017 2022 2028 2004 2007 0 -13.21(-0.65%)
Sep 21, 2017 2028 2037 2016 2020 0 -23.94(-1.17%)
Sep 20, 2017 2056 2065 2025 2044 0 -27.27(-1.32%)
Sep 19, 2017 2084 2088 2067 2072 0 -12.88(-0.62%)
Sep 18, 2017 2084 2090 2076 2084 0 +6.33(+0.30%)
Sep 15, 2017 2072 2082 2065 2078 0 +16.98(+0.82%)
Sep 14, 2017 2063 2068 2053 2061 0 -2.49(-0.12%)
Sep 13, 2017 2074 2080 2059 2064 0 -6.88(-0.33%)
Sep 12, 2017 2079 2086 2066 2071 0 -18.44(-0.88%)
Sep 11, 2017 2083 2095 2078 2089 0 +10.20(+0.49%)
Sep 08, 2017 2082 2091 2067 2079 0 -4.14(-0.20%)
Sep 07, 2017 2082 2092 2074 2083 0 +9.53(+0.46%)
Sep 06, 2017 2064 2076 2054 2073 0 +20.97(+1.02%)
Sep 05, 2017 2049 2059 2040 2052 0 +1.46(+0.07%)
Sep 01, 2017 2052 2060 2041 2051 0 +3.20(+0.16%)
Aug 31, 2017 2040 2055 2034 2048 0 +6.06(+0.30%)
Aug 30, 2017 2046 2052 2034 2042 0 -12.87(-0.63%)
Aug 29, 2017 2055 2063 2049 2055 0 -0.12(-0.01%)
Aug 28, 2017 2066 2070 2049 2055 0 -4.09(-0.20%)
Aug 25, 2017 2064 2073 2052 2059 0 +1.17(+0.06%)
Aug 24, 2017 2082 2085 2054 2058 0 -26.25(-1.26%)
Aug 23, 2017 2086 2092 2078 2084 0 -5.29(-0.25%)
Aug 22, 2017 2088 2096 2080 2089 0 +3.67(+0.18%)
Aug 21, 2017 2079 2090 2075 2085 0 +10.38(+0.50%)
Aug 18, 2017 2080 2085 2069 2075 0 -4.16(-0.20%)
Aug 17, 2017 2091 2099 2077 2079 0 -14.36(-0.69%)
Aug 16, 2017 2090 2101 2086 2094 0 +3.07(+0.15%)
Aug 15, 2017 2079 2095 2075 2091 0 +9.89(+0.48%)
Aug 14, 2017 2074 2087 2069 2081 0 +20.31(+0.99%)
Aug 11, 2017 2063 2073 2052 2060 0 +5.06(+0.25%)
Aug 10, 2017 2056 2065 2049 2055 0 -18.02(-0.87%)
Aug 09, 2017 2062 2076 2055 2073 0 +6.86(+0.33%)
Aug 08, 2017 2069 2075 2061 2066 0 -6.09(-0.29%)
Aug 07, 2017 2062 2076 2060 2073 0 +11.93(+0.58%)
Aug 04, 2017 2064 2070 2052 2061 0 -0.06(-0.00%)
Aug 03, 2017 2055 2072 2051 2061 0 +8.56(+0.42%)
Aug 02, 2017 2046 2060 2036 2052 0 -1.71(-0.08%)
Aug 01, 2017 2062 2069 2050 2054 0 -10.30(-0.50%)
Jul 31, 2017 2067 2071 2055 2064 0 +3.51(+0.17%)
Jul 28, 2017 2063 2069 2047 2061 0 -9.21(-0.44%)
Jul 27, 2017 2070 2080 2056 2070 0 +4.52(+0.22%)
Jul 26, 2017 2059 2071 2052 2065 0 +10.43(+0.51%)
Jul 25, 2017 2055 2064 2046 2055 0 +8.79(+0.43%)
Jul 24, 2017 2049 2055 2039 2046 0 -11.95(-0.58%)
Jul 21, 2017 2049 2059 2038 2058 0 +12.22(+0.60%)
Jul 20, 2017 2039 2055 2033 2046 0 +19.50(+0.96%)
Jul 19, 2017 2026 2036 2016 2026 0 +4.99(+0.25%)
Jul 18, 2017 2024 2030 2015 2021 0 -3.31(-0.16%)
Jul 17, 2017 2024 2030 2018 2025 0 +1.15(+0.06%)
Jul 14, 2017 2014 2027 2011 2023 0 +19.05(+0.95%)
Jul 13, 2017 2010 2014 1998 2004 0 +3.46(+0.17%)
Jul 12, 2017 2001 2009 1996 2001 0 +15.30(+0.77%)
Jul 11, 2017 1979 1993 1970 1986 0 +3.09(+0.16%)
Jul 10, 2017 1998 2002 1980 1983 0 -4.47(-0.22%)
Jul 07, 2017 1989 1995 1980 1987 0 +4.04(+0.20%)
Jul 06, 2017 1985 1994 1977 1983 0 -11.40(-0.57%)
Jul 05, 2017 1998 2006 1988 1994 0 -7.47(-0.37%)
Jul 03, 2017 2005 2012 1999 2002 0 -6.94(-0.35%)
Jun 30, 2017 2009 2018 2000 2009 0 +14.26(+0.71%)
Jun 29, 2017 2026 2029 1989 1995 0 -42.86(-2.10%)
Jun 28, 2017 2039 2049 2031 2037 0 +11.70(+0.58%)
Jun 27, 2017 2039 2045 2024 2026 0 -13.68(-0.67%)
Jun 26, 2017 2049 2057 2034 2039 0 +11.93(+0.59%)
Jun 23, 2017 2026 2037 2019 2027 0 +4.99(+0.25%)
Jun 22, 2017 2033 2038 2019 2022 0 -12.06(-0.59%)
Jun 21, 2017 2040 2047 2031 2035 0 -3.67(-0.18%)
Jun 20, 2017 2049 2057 2032 2038 0 -8.34(-0.41%)
Jun 19, 2017 2047 2053 2034 2047 0 +4.30(+0.21%)
Jun 16, 2017 2057 2059 2028 2042 0 -5.56(-0.27%)
Jun 15, 2017 2039 2054 2031 2048 0 +0.23(+0.01%)
Jun 14, 2017 2053 2066 2041 2048 0 +3.69(+0.18%)
Jun 13, 2017 2035 2050 2029 2044 0 +1.96(+0.10%)
Jun 12, 2017 2043 2052 2033 2042 0 -6.46(-0.32%)
Jun 09, 2017 2050 2057 2037 2048 0 -7.78(-0.38%)
Jun 08, 2017 2061 2076 2049 2056 0 -27.12(-1.30%)
Jun 07, 2017 2085 2091 2076 2083 0 -2.70(-0.13%)
Jun 06, 2017 2085 2091 2080 2086 0 -4.55(-0.22%)
Jun 05, 2017 2082 2093 2077 2091 0 +0.63(+0.03%)
Jun 02, 2017 2088 2095 2076 2090 0 +9.21(+0.44%)
Jun 01, 2017 2074 2082 2058 2081 0 +17.17(+0.83%)
May 31, 2017 2069 2080 2060 2064 0 +0.05(+0.00%)
May 30, 2017 2060 2070 2052 2063 0 -3.66(-0.18%)
May 26, 2017 2059 2070 2056 2067 0 -1.34(-0.06%)
May 25, 2017 2060 2073 2054 2068 0 +23.04(+1.13%)
May 24, 2017 2041 2050 2031 2045 0 +15.07(+0.74%)
May 23, 2017 2036 2044 2024 2030 0 -1.72(-0.08%)
May 22, 2017 2019 2039 2017 2032 0 +21.76(+1.08%)
May 19, 2017 2007 2020 1999 2010 0 +10.71(+0.54%)
May 18, 2017 2000 2007 1989 2000 0 -5.97(-0.30%)
May 17, 2017 2011 2020 1998 2006 0 +0.34(+0.02%)
May 16, 2017 2014 2018 2002 2005 0 +2.65(+0.13%)
May 15, 2017 1992 2005 1989 2003 0 +15.18(+0.76%)
May 12, 2017 1984 1992 1980 1987 0 -2.19(-0.11%)
May 11, 2017 1986 1992 1978 1990 0 +3.30(+0.17%)
May 10, 2017 1981 1989 1978 1986 0 +9.68(+0.49%)
May 09, 2017 1993 1996 1972 1977 0 -11.01(-0.55%)
May 08, 2017 1984 1996 1977 1988 0 +13.13(+0.66%)
May 05, 2017 1975 1979 1967 1975 0 +1.27(+0.06%)
May 04, 2017 1960 1986 1955 1973 0 +16.34(+0.83%)
May 03, 2017 1959 1967 1949 1957 0 -9.17(-0.47%)
May 02, 2017 1977 1979 1962 1966 0 +5.22(+0.27%)
May 01, 2017 1972 1975 1960 1961 0 -12.72(-0.64%)
Apr 28, 2017 1966 1978 1961 1974 0 +6.96(+0.35%)
Apr 27, 2017 1974 1978 1963 1967 0 -6.42(-0.33%)
Apr 26, 2017 1973 1985 1960 1973 0 -13.30(-0.67%)
Apr 25, 2017 1989 1994 1981 1986 0 -2.22(-0.11%)
Apr 24, 2017 1989 1994 1981 1989 0 +29.91(+1.53%)
Apr 21, 2017 1961 1967 1956 1959 0 -6.76(-0.34%)
Apr 20, 2017 1976 1982 1960 1965 0 +4.23(+0.22%)
Apr 19, 2017 1972 1976 1957 1961 0 -11.61(-0.59%)
Apr 18, 2017 1964 1979 1960 1973 0 +9.00(+0.46%)
Apr 17, 2017 1956 1965 1954 1964 0 +11.25(+0.58%)
Apr 13, 2017 1961 1966 1952 1953 0 -15.31(-0.78%)
Apr 12, 2017 1951 1971 1949 1968 0 +18.06(+0.93%)
Apr 11, 2017 1950 1956 1942 1950 0 +0.83(+0.04%)
Apr 10, 2017 1942 1956 1938 1949 0 +3.77(+0.19%)
Apr 07, 2017 1939 1952 1935 1945 0 +10.29(+0.53%)
Apr 06, 2017 1942 1944 1930 1935 0 +3.86(+0.20%)
Apr 05, 2017 1932 1944 1926 1931 0 -2.03(-0.11%)
Apr 04, 2017 1927 1937 1921 1933 0 +0.93(+0.05%)
Apr 03, 2017 1935 1941 1923 1932 0 -3.27(-0.17%)
Mar 31, 2017 1937 1946 1930 1935 0 -5.74(-0.30%)
Mar 30, 2017 1948 1953 1939 1941 0 -12.78(-0.65%)
Mar 29, 2017 1947 1958 1944 1954 0 -0.30(-0.02%)
Mar 28, 2017 1947 1960 1944 1954 0 +1.41(+0.07%)
Mar 27, 2017 1957 1963 1948 1953 0 +0.41(+0.02%)
Mar 24, 2017 1958 1962 1947 1952 0 +4.01(+0.21%)
Mar 23, 2017 1948 1962 1944 1948 0 -1.36(-0.07%)
Mar 22, 2017 1957 1960 1942 1950 0 -0.29(-0.01%)
Mar 21, 2017 1960 1970 1946 1950 0 -7.53(-0.38%)
Mar 20, 2017 1962 1966 1953 1958 0 +1.45(+0.07%)
Mar 17, 2017 1961 1964 1950 1956 0 +1.39(+0.07%)
Mar 16, 2017 1954 1959 1945 1955 0 +4.60(+0.24%)
Mar 15, 2017 1926 1955 1922 1950 0 +25.39(+1.32%)
Mar 14, 2017 1924 1935 1920 1925 0 +3.35(+0.17%)
Mar 13, 2017 1922 1929 1915 1921 0 -8.39(-0.43%)
Mar 10, 2017 1928 1936 1922 1930 0 +13.41(+0.70%)
Mar 09, 2017 1910 1922 1903 1916 0 +20.34(+1.07%)
Mar 08, 2017 1895 1902 1886 1896 0 -4.58(-0.24%)
Mar 07, 2017 1902 1910 1896 1901 0 -1.68(-0.09%)
Mar 06, 2017 1900 1908 1894 1902 0 -6.81(-0.36%)
Mar 03, 2017 1902 1913 1892 1909 0 +7.03(+0.37%)
Mar 02, 2017 1896 1909 1890 1902 0 -3.13(-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.