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, 2011 1157 1163 1150 1154 0 +0.18(+0.02%)
Feb 25, 2011 1144 1157 1140 1153 0 +12.55(+1.10%)
Feb 24, 2011 1143 1149 1135 1141 0 -2.49(-0.22%)
Feb 23, 2011 1145 1155 1138 1143 0 +0.50(+0.04%)
Feb 22, 2011 1141 1152 1135 1143 0 -3.59(-0.31%)
Feb 18, 2011 1146 1146 1146 0 -3.39(-0.29%)
Feb 17, 2011 1140 1154 1136 1150 0 +8.86(+0.78%)
Feb 16, 2011 1139 1145 1135 1141 0 +1.78(+0.16%)
Feb 15, 2011 1137 1147 1129 1139 0 +2.21(+0.19%)
Feb 14, 2011 1139 1147 1129 1137 0 -1.82(-0.16%)
Feb 11, 2011 1127 1142 1125 1139 0 -0.15(-0.01%)
Feb 10, 2011 1139 1147 1132 1139 0 -8.60(-0.75%)
Feb 09, 2011 1143 1151 1139 1148 0 +0.74(+0.06%)
Feb 08, 2011 1142 1152 1138 1147 0 +4.16(+0.36%)
Feb 07, 2011 1143 1149 1135 1143 0 -0.57(-0.05%)
Feb 04, 2011 1136 1147 1130 1143 0 -0.97(-0.08%)
Feb 03, 2011 1143 1150 1135 1144 0 +0.44(+0.04%)
Feb 02, 2011 1142 1150 1137 1144 0 +3.50(+0.31%)
Feb 01, 2011 1139 1146 1133 1140 0 +11.87(+1.05%)
Jan 31, 2011 1133 1138 1125 1128 0 +0.26(+0.02%)
Jan 28, 2011 1145 1152 1125 1128 0 -23.35(-2.03%)
Jan 27, 2011 1152 1159 1143 1151 0 -8.62(-0.74%)
Jan 26, 2011 1163 1167 1153 1160 0 -4.17(-0.36%)
Jan 25, 2011 1162 1172 1154 1164 0 -15.04(-1.28%)
Jan 24, 2011 1176 1184 1172 1179 0 +3.63(+0.31%)
Jan 21, 2011 1177 1182 1170 1176 0 +7.98(+0.68%)
Jan 20, 2011 1164 1174 1158 1168 0 +1.83(+0.16%)
Jan 19, 2011 1176 1179 1163 1166 0 -3.47(-0.30%)
Jan 18, 2011 1169 1177 1166 1169 0 -1.15(-0.10%)
Jan 14, 2011 1170 1170 1170 0 +0.33(+0.03%)
Jan 13, 2011 1170 1178 1166 1170 0 +0.99(+0.08%)
Jan 12, 2011 1164 1173 1159 1169 0 +9.82(+0.85%)
Jan 11, 2011 1161 1166 1154 1159 0 +3.06(+0.26%)
Jan 10, 2011 1153 1160 1148 1156 0 -0.89(-0.08%)
Jan 07, 2011 1162 1165 1151 1157 0 -6.08(-0.52%)
Jan 06, 2011 1164 1169 1157 1163 0 -9.65(-0.82%)
Jan 05, 2011 1161 1177 1159 1173 0 +1.41(+0.12%)
Jan 04, 2011 1179 1181 1166 1171 0 -6.36(-0.54%)
Jan 03, 2011 1182 1185 1173 1178 0 +6.47(+0.55%)
Dec 31, 2010 1168 1179 1167 1171 0 +0.20(+0.02%)
Dec 30, 2010 1170 1176 1166 1171 0 -0.94(-0.08%)
Dec 29, 2010 1173 1178 1170 1172 0 +2.18(+0.19%)
Dec 28, 2010 1172 1176 1165 1170 0 -0.50(-0.04%)
Dec 27, 2010 1168 1174 1164 1170 0 -1.34(-0.11%)
Dec 23, 2010 1169 1175 1167 1172 0 +2.69(+0.23%)
Dec 22, 2010 1167 1172 1163 1169 0 -0.30(-0.03%)
Dec 21, 2010 1178 1181 1165 1169 0 -6.59(-0.56%)
Dec 20, 2010 1174 1181 1167 1176 0 +2.32(+0.20%)
Dec 17, 2010 1171 1178 1162 1174 0 +2.03(+0.17%)
Dec 16, 2010 1165 1173 1161 1172 0 +8.95(+0.77%)
Dec 15, 2010 1165 1170 1159 1163 0 -6.06(-0.52%)
Dec 14, 2010 1163 1172 1162 1169 0 +16.65(+1.45%)
Dec 10, 2010 1150 1155 1145 1152 0 -0.86(-0.07%)
Dec 09, 2010 1152 1156 1145 1153 0 +4.55(+0.40%)
Dec 08, 2010 1151 1156 1142 1148 0 +1.54(+0.13%)
Dec 07, 2010 1158 1162 1143 1147 0 +10.44(+0.92%)
Dec 06, 2010 1137 1142 1128 1136 0 -2.75(-0.24%)
Dec 03, 2010 1136 1144 1133 1139 0 +6.04(+0.53%)
Dec 02, 2010 1124 1137 1118 1133 0 +7.10(+0.63%)
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.