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 (%)
May 31, 2013 1523 1533 1513 1514 0 -22.88(-1.49%)
May 30, 2013 1538 1545 1531 1537 0 -4.05(-0.26%)
May 29, 2013 1551 1557 1533 1541 0 -18.79(-1.20%)
May 28, 2013 1571 1579 1554 1560 0 +2.65(+0.17%)
May 24, 2013 1557 1557 1557 0 -0.48(-0.03%)
May 23, 2013 1555 1565 1541 1557 0 -4.38(-0.28%)
May 22, 2013 1565 1585 1555 1562 0 -4.56(-0.29%)
May 21, 2013 1564 1574 1554 1566 0 +1.47(+0.09%)
May 20, 2013 1578 1584 1560 1565 0 -12.69(-0.80%)
May 17, 2013 1575 1582 1565 1578 0 -0.48(-0.03%)
May 16, 2013 1584 1595 1576 1578 0 -10.54(-0.66%)
May 15, 2013 1575 1591 1572 1589 0 +31.99(+2.06%)
May 13, 2013 1553 1563 1548 1557 0 +2.86(+0.18%)
May 10, 2013 1552 1558 1544 1554 0 +4.13(+0.27%)
May 09, 2013 1555 1565 1541 1550 0 -6.36(-0.41%)
May 08, 2013 1558 1565 1549 1556 0 -6.28(-0.40%)
May 07, 2013 1554 1565 1549 1562 0 +9.11(+0.59%)
May 06, 2013 1563 1566 1549 1553 0 -10.16(-0.65%)
May 03, 2013 1562 1568 1552 1563 0 +9.86(+0.63%)
May 02, 2013 1549 1562 1544 1554 0 +1.41(+0.09%)
May 01, 2013 1559 1566 1549 1552 0 -5.96(-0.38%)
Apr 30, 2013 1553 1561 1547 1558 0 -0.73(-0.05%)
Apr 29, 2013 1552 1564 1548 1559 0 +15.06(+0.98%)
Apr 26, 2013 1544 1551 1537 1544 0 +1.62(+0.11%)
Apr 25, 2013 1545 1554 1536 1542 0 -7.76(-0.50%)
Apr 24, 2013 1570 1574 1548 1550 0 -15.39(-0.98%)
Apr 23, 2013 1555 1570 1551 1565 0 +21.00(+1.36%)
Apr 22, 2013 1536 1549 1528 1544 0 +1.58(+0.10%)
Apr 19, 2013 1531 1548 1528 1543 0 +17.57(+1.15%)
Apr 18, 2013 1520 1542 1513 1525 0 +15.27(+1.01%)
Apr 17, 2013 1525 1529 1504 1510 0 -20.32(-1.33%)
Apr 16, 2013 1520 1532 1512 1530 0 +18.70(+1.24%)
Apr 15, 2013 1524 1531 1511 1511 0 -20.03(-1.31%)
Apr 12, 2013 1520 1533 1517 1531 0 +2.11(+0.14%)
Apr 11, 2013 1527 1536 1523 1529 0 +6.74(+0.44%)
Apr 10, 2013 1509 1526 1507 1523 0 +20.20(+1.34%)
Apr 09, 2013 1504 1510 1495 1502 0 -4.81(-0.32%)
Apr 08, 2013 1502 1511 1493 1507 0 +8.34(+0.56%)
Apr 05, 2013 1492 1504 1486 1499 0 -11.19(-0.74%)
Apr 04, 2013 1500 1516 1496 1510 0 -1.11(-0.07%)
Apr 03, 2013 1527 1531 1508 1511 0 -12.56(-0.82%)
Apr 02, 2013 1517 1532 1514 1524 0 +12.37(+0.82%)
Apr 01, 2013 1510 1517 1504 1511 0 -3.58(-0.24%)
Mar 28, 2013 1515 1515 1515 0 +18.33(+1.22%)
Mar 27, 2013 1490 1500 1484 1497 0 -6.12(-0.41%)
Mar 26, 2013 1495 1506 1489 1503 0 +8.64(+0.58%)
Mar 25, 2013 1502 1508 1489 1494 0 -7.62(-0.51%)
Mar 22, 2013 1485 1510 1483 1502 0 +27.01(+1.83%)
Mar 21, 2013 1475 1484 1468 1475 0 -6.66(-0.45%)
Mar 20, 2013 1481 1491 1471 1481 0 +8.73(+0.59%)
Mar 19, 2013 1472 1479 1464 1473 0 +6.40(+0.44%)
Mar 18, 2013 1459 1472 1457 1466 0 -1.64(-0.11%)
Mar 15, 2013 1470 1475 1463 1468 0 -3.24(-0.22%)
Mar 14, 2013 1461 1473 1458 1471 0 +7.81(+0.53%)
Mar 13, 2013 1460 1466 1456 1463 0 +1.62(+0.11%)
Mar 12, 2013 1459 1466 1456 1462 0 +0.09(+0.01%)
Mar 11, 2013 1460 1467 1456 1462 0 -2.03(-0.14%)
Mar 08, 2013 1463 1468 1455 1464 0 +4.09(+0.28%)
Mar 07, 2013 1459 1466 1454 1460 0 +10.59(+0.73%)
Mar 06, 2013 1454 1457 1445 1449 0 -3.22(-0.22%)
Mar 05, 2013 1452 1458 1447 1452 0 +8.71(+0.60%)
Mar 04, 2013 1432 1446 1428 1443 0 +8.67(+0.60%)
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.