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 (%)
Oct 31, 2014 1622 1626 1610 1618 0 +14.34(+0.89%)
Oct 30, 2014 1584 1611 1581 1603 0 +1.32(+0.08%)
Oct 28, 2014 1595 1603 1589 1602 0 +16.42(+1.04%)
Oct 27, 2014 1577 1590 1575 1586 0 +8.87(+0.56%)
Oct 24, 2014 1567 1581 1564 1577 0 +4.96(+0.32%)
Oct 23, 2014 1588 1592 1569 1572 0 -29.46(-1.84%)
Oct 21, 2014 1590 1605 1581 1601 0 +12.25(+0.77%)
Oct 20, 2014 1563 1591 1562 1589 0 +21.92(+1.40%)
Oct 17, 2014 1559 1572 1549 1567 0 +22.48(+1.46%)
Oct 16, 2014 1534 1553 1529 1545 0 -17.78(-1.14%)
Oct 15, 2014 1566 1576 1540 1562 0 -12.33(-0.78%)
Oct 14, 2014 1580 1591 1568 1575 0 -1.84(-0.12%)
Oct 13, 2014 1589 1598 1575 1577 0 -9.97(-0.63%)
Oct 10, 2014 1586 1605 1580 1586 0 -3.57(-0.22%)
Oct 09, 2014 1610 1621 1588 1590 0 -14.48(-0.90%)
Oct 08, 2014 1584 1605 1581 1605 0 +23.76(+1.50%)
Oct 07, 2014 1589 1595 1579 1581 0 -15.17(-0.95%)
Oct 06, 2014 1596 1600 1585 1596 0 +4.29(+0.27%)
Oct 03, 2014 1586 1595 1580 1592 0 +5.23(+0.33%)
Oct 02, 2014 1589 1593 1577 1586 0 -3.34(-0.21%)
Oct 01, 2014 1595 1601 1585 1590 0 -17.34(-1.08%)
Sep 30, 2014 1603 1615 1600 1607 0 +2.55(+0.16%)
Sep 29, 2014 1592 1608 1590 1605 0 -2.65(-0.16%)
Sep 26, 2014 1601 1611 1594 1607 0 +9.44(+0.59%)
Sep 25, 2014 1609 1612 1594 1598 0 -30.17(-1.85%)
Sep 19, 2014 1634 1638 1624 1628 0 -1.21(-0.07%)
Sep 18, 2014 1622 1633 1616 1629 0 +10.35(+0.64%)
Sep 17, 2014 1629 1634 1612 1619 0 -25.84(-1.57%)
Sep 16, 2014 1634 1651 1629 1645 0 +8.47(+0.52%)
Sep 15, 2014 1634 1639 1627 1636 0 +2.68(+0.16%)
Sep 12, 2014 1642 1644 1627 1634 0 -7.45(-0.45%)
Sep 11, 2014 1636 1645 1633 1641 0 -1.01(-0.06%)
Sep 10, 2014 1639 1644 1634 1642 0 +3.77(+0.23%)
Sep 09, 2014 1642 1646 1635 1638 0 -9.00(-0.55%)
Sep 08, 2014 1647 1657 1643 1647 0 -13.99(-0.84%)
Sep 05, 2014 1659 1662 1651 1661 0 +2.54(+0.15%)
Sep 04, 2014 1668 1675 1656 1659 0 -3.34(-0.20%)
Sep 03, 2014 1663 1667 1654 1662 0 +5.87(+0.35%)
Sep 02, 2014 1659 1664 1652 1656 0 +1.07(+0.06%)
Aug 29, 2014 1655 1655 1655 0 +3.95(+0.24%)
Aug 28, 2014 1647 1655 1643 1651 0 +1.44(+0.09%)
Aug 27, 2014 1651 1656 1646 1650 0 -1.26(-0.08%)
Aug 26, 2014 1654 1661 1648 1651 0 -1.17(-0.07%)
Aug 25, 2014 1646 1658 1643 1652 0 +18.17(+1.11%)
Aug 22, 2014 1644 1648 1632 1634 0 -12.28(-0.75%)
Aug 21, 2014 1648 1656 1641 1646 0 +3.06(+0.19%)
Aug 20, 2014 1638 1648 1633 1643 0 +0.55(+0.03%)
Aug 19, 2014 1642 1647 1637 1643 0 +4.19(+0.26%)
Aug 18, 2014 1640 1645 1635 1638 0 +4.33(+0.26%)
Aug 15, 2014 1641 1649 1625 1634 0 +1.40(+0.09%)
Aug 14, 2014 1631 1636 1625 1633 0 +6.33(+0.39%)
Aug 13, 2014 1623 1629 1617 1626 0 +6.85(+0.42%)
Aug 12, 2014 1619 1625 1613 1619 0 -4.29(-0.26%)
Aug 11, 2014 1615 1628 1612 1624 0 +13.15(+0.82%)
Aug 08, 2014 1598 1611 1592 1611 0 +6.22(+0.39%)
Aug 07, 2014 1618 1622 1599 1604 0 -5.23(-0.32%)
Aug 06, 2014 1583 1614 1582 1610 0 +12.17(+0.76%)
Aug 05, 2014 1604 1608 1593 1597 0 -4.70(-0.29%)
Aug 04, 2014 1596 1608 1585 1602 0 +5.61(+0.35%)
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.