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 27, 2009 861.93 880.17 851.75 860.65 0 -8.29(-0.95%)
Feb 26, 2009 893.83 898.69 867.08 868.94 0 -19.13(-2.15%)
Feb 25, 2009 898.39 905.62 883.34 888.07 0 -13.61(-1.51%)
Feb 24, 2009 889.07 906.11 879.03 901.69 0 +20.57(+2.33%)
Feb 23, 2009 907.71 913.53 877.72 881.12 0 -18.63(-2.07%)
Feb 20, 2009 900.98 911.83 890.78 899.75 0 -12.48(-1.37%)
Feb 19, 2009 912.28 926.71 901.17 912.22 0 +9.38(+1.04%)
Feb 18, 2009 917.85 919.98 895.88 902.84 0 -9.06(-0.99%)
Feb 17, 2009 917.24 925.80 898.52 911.90 0 -23.46(-2.51%)
Feb 16, 2009 934.38 949.18 920.87 935.36 0 +0.00(+0.00%)
Feb 13, 2009 934.38 949.18 920.87 935.36 0 +0.82(+0.09%)
Feb 12, 2009 916.67 936.71 905.84 934.55 0 +9.43(+1.02%)
Feb 11, 2009 923.85 933.93 911.39 925.12 0 +10.76(+1.18%)
Feb 10, 2009 940.39 947.93 908.56 914.36 0 -32.81(-3.46%)
Feb 09, 2009 961.60 965.91 935.78 947.16 0 -12.89(-1.34%)
Feb 06, 2009 945.44 965.87 939.40 960.06 0 +12.47(+1.32%)
Feb 05, 2009 930.12 956.28 921.89 947.59 0 -2.90(-0.30%)
Feb 04, 2009 962.75 972.28 943.34 950.49 0 -21.35(-2.20%)
Feb 03, 2009 953.68 977.10 941.68 971.84 0 +27.16(+2.88%)
Feb 02, 2009 931.61 950.06 923.64 944.67 0 -0.03(-0.00%)
Jan 30, 2009 965.94 970.63 938.97 944.70 0 -26.27(-2.71%)
Jan 29, 2009 976.78 987.26 965.07 970.97 0 -11.05(-1.12%)
Jan 28, 2009 983.62 991.12 971.00 982.01 0 +3.43(+0.35%)
Jan 27, 2009 971.65 987.18 965.27 978.58 0 +10.75(+1.11%)
Jan 26, 2009 960.24 977.86 950.75 967.83 0 +10.80(+1.13%)
Jan 23, 2009 939.01 962.01 931.83 957.03 0 -4.89(-0.51%)
Jan 22, 2009 944.87 966.61 938.50 961.92 0 -5.87(-0.61%)
Jan 21, 2009 967.68 975.43 945.04 967.79 0 +11.22(+1.17%)
Jan 20, 2009 971.50 984.48 953.27 956.57 0 -19.50(-2.00%)
Jan 19, 2009 971.68 983.92 958.26 976.07 0 +0.00(+0.00%)
Jan 16, 2009 971.68 983.92 958.26 976.07 0 +16.63(+1.73%)
Jan 15, 2009 956.08 966.11 898.57 959.45 0 +6.92(+0.73%)
Jan 14, 2009 959.30 963.60 938.80 952.53 0 -21.50(-2.21%)
Jan 13, 2009 964.93 980.03 958.91 974.03 0 +9.85(+1.02%)
Jan 12, 2009 971.30 978.93 952.96 964.18 0 -13.37(-1.37%)
Jan 09, 2009 991.36 996.88 970.90 977.55 0 -13.27(-1.34%)
Jan 08, 2009 991.19 1001 973.62 990.82 0 -0.00(-0.00%)
Jan 07, 2009 1003 1010 985.11 990.82 0 -21.95(-2.17%)
Jan 06, 2009 1014 1031 996.42 1013 0 +0.18(+0.02%)
Jan 05, 2009 1010 1020 1000 1013 0 -7.36(-0.72%)
Jan 02, 2009 1004 1025 996.37 1020 0 +19.46(+1.95%)
Jan 01, 2009 996.41 1012 989.61 1000 0 +0.00(+0.00%)
Dec 31, 2008 996.41 1012 989.61 1000 0 +4.92(+0.49%)
Dec 30, 2008 979.40 997.84 977.97 995.57 0 +16.81(+1.72%)
Dec 29, 2008 989.11 993.23 967.23 978.75 0 -5.05(-0.51%)
Dec 26, 2008 980.90 991.58 973.41 983.80 0 +4.06(+0.41%)
Dec 25, 2008 976.69 985.41 969.60 979.74 0 +0.00(+0.00%)
Dec 24, 2008 976.69 985.41 969.60 979.74 0 +6.25(+0.64%)
Dec 23, 2008 982.97 997.61 967.03 973.50 0 -2.80(-0.29%)
Dec 22, 2008 985.16 992.71 961.66 976.30 0 -8.69(-0.88%)
Dec 19, 2008 997.54 1013 977.72 984.99 0 -6.53(-0.66%)
Dec 18, 2008 1004 1017 981.68 991.52 0 -3.53(-0.35%)
Dec 17, 2008 988.12 1009 976.80 995.05 0 +2.55(+0.26%)
Dec 16, 2008 962.06 996.17 955.98 992.50 0 +35.58(+3.72%)
Dec 15, 2008 961.95 969.80 940.15 956.92 0 +0.37(+0.04%)
Dec 12, 2008 936.42 961.11 928.58 956.55 0 +8.72(+0.92%)
Dec 11, 2008 951.10 970.56 941.28 947.83 0 -9.88(-1.03%)
Dec 10, 2008 956.12 968.94 942.88 957.71 0 +4.58(+0.48%)
Dec 09, 2008 971.20 982.30 946.44 953.13 0 -22.07(-2.26%)
Dec 08, 2008 986.95 992.50 961.73 975.20 0 +13.71(+1.43%)
Dec 05, 2008 936.29 970.71 918.78 961.48 0 +22.80(+2.43%)
Dec 04, 2008 956.65 973.42 929.05 938.68 0 -27.21(-2.82%)
Dec 03, 2008 950.98 970.27 933.04 965.89 0 +2.76(+0.29%)
Dec 02, 2008 960.34 972.12 937.85 963.13 0 +21.49(+2.28%)
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.