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 (%)
Aug 31, 2011 1242 1257 1238 1250 0 +9.05(+0.73%)
Aug 30, 2011 1227 1248 1219 1240 0 +2.05(+0.17%)
Aug 29, 2011 1231 1242 1226 1238 0 +15.88(+1.30%)
Aug 26, 2011 1204 1226 1186 1223 0 +13.43(+1.11%)
Aug 25, 2011 1225 1231 1203 1209 0 -21.40(-1.74%)
Aug 24, 2011 1221 1235 1214 1231 0 -4.52(-0.37%)
Aug 23, 2011 1211 1236 1204 1235 0 +30.60(+2.54%)
Aug 22, 2011 1226 1228 1200 1204 0 +9.12(+0.76%)
Aug 19, 2011 1201 1223 1191 1195 0 -20.56(-1.69%)
Aug 18, 2011 1227 1236 1199 1216 0 -32.15(-2.58%)
Aug 17, 2011 1245 1259 1236 1248 0 +14.92(+1.21%)
Aug 16, 2011 1226 1239 1218 1233 0 -0.31(-0.03%)
Aug 15, 2011 1226 1238 1219 1233 0 +19.50(+1.61%)
Aug 12, 2011 1207 1220 1189 1214 0 +22.25(+1.87%)
Aug 11, 2011 1151 1204 1147 1192 0 +37.39(+3.24%)
Aug 10, 2011 1181 1190 1149 1154 0 -44.66(-3.72%)
Aug 09, 2011 1204 1206 1146 1199 0 +25.95(+2.21%)
Aug 08, 2011 1201 1215 1171 1173 0 -54.52(-4.44%)
Aug 05, 2011 1223 1242 1194 1228 0 +25.86(+2.15%)
Aug 04, 2011 1239 1247 1200 1202 0 -21.98(-1.80%)
Aug 03, 2011 1217 1228 1205 1224 0 +11.28(+0.93%)
Aug 02, 2011 1222 1230 1211 1212 0 -16.07(-1.31%)
Aug 01, 2011 1243 1247 1213 1228 0 -4.44(-0.36%)
Jul 29, 2011 1228 1241 1222 1233 0 -2.22(-0.18%)
Jul 28, 2011 1239 1249 1232 1235 0 +6.38(+0.52%)
Jul 27, 2011 1240 1244 1225 1229 0 -14.85(-1.19%)
Jul 26, 2011 1249 1252 1240 1244 0 -1.01(-0.08%)
Jul 25, 2011 1249 1256 1241 1245 0 -12.69(-1.01%)
Jul 22, 2011 1256 1261 1253 1257 0 -0.03(-0.00%)
Jul 21, 2011 1258 1267 1242 1257 0 -0.28(-0.02%)
Jul 20, 2011 1260 1264 1251 1258 0 +2.22(+0.18%)
Jul 19, 2011 1243 1259 1240 1255 0 +13.36(+1.08%)
Jul 18, 2011 1244 1248 1229 1242 0 -10.42(-0.83%)
Jul 15, 2011 1249 1254 1239 1252 0 +0.89(+0.07%)
Jul 14, 2011 1256 1265 1247 1252 0 -2.92(-0.23%)
Jul 13, 2011 1258 1264 1248 1254 0 +0.44(+0.04%)
Jul 12, 2011 1255 1267 1249 1254 0 -8.12(-0.64%)
Jul 11, 2011 1262 1268 1254 1262 0 -18.65(-1.46%)
Jul 08, 2011 1281 1290 1272 1281 0 -5.06(-0.39%)
Jul 07, 2011 1283 1291 1278 1286 0 +9.71(+0.76%)
Jul 06, 2011 1273 1280 1268 1276 0 +3.52(+0.28%)
Jul 05, 2011 1275 1282 1268 1273 0 -0.18(-0.01%)
Jul 01, 2011 1273 1273 1273 0 +4.95(+0.39%)
Jun 30, 2011 1262 1272 1257 1268 0 +4.96(+0.39%)
Jun 29, 2011 1258 1269 1253 1263 0 +5.60(+0.45%)
Jun 28, 2011 1255 1262 1249 1257 0 +9.38(+0.75%)
Jun 27, 2011 1240 1254 1238 1248 0 +9.24(+0.75%)
Jun 24, 2011 1241 1248 1232 1239 0 +3.23(+0.26%)
Jun 23, 2011 1231 1242 1219 1235 0 -14.26(-1.14%)
Jun 22, 2011 1254 1260 1247 1250 0 -4.42(-0.35%)
Jun 21, 2011 1254 1260 1248 1254 0 +5.72(+0.46%)
Jun 20, 2011 1249 1251 1245 1248 0 +5.54(+0.45%)
Jun 17, 2011 1248 1254 1239 1243 0 +5.33(+0.43%)
Jun 16, 2011 1228 1243 1225 1238 0 +6.83(+0.55%)
Jun 15, 2011 1240 1248 1224 1231 0 -23.69(-1.89%)
Jun 14, 2011 1250 1259 1243 1254 0 +12.66(+1.02%)
Jun 13, 2011 1236 1248 1232 1242 0 +8.32(+0.67%)
Jun 10, 2011 1249 1252 1231 1233 0 -21.48(-1.71%)
Jun 09, 2011 1244 1262 1240 1255 0 +7.40(+0.59%)
Jun 08, 2011 1250 1254 1241 1247 0 -6.46(-0.52%)
Jun 07, 2011 1259 1263 1252 1254 0 +6.01(+0.48%)
Jun 06, 2011 1256 1261 1245 1248 0 -5.65(-0.45%)
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.