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 (%)
Mar 31, 2015 1672 1688 1666 1671 0 -24.53(-1.45%)
Mar 30, 2015 1685 1700 1676 1696 0 +16.17(+0.96%)
Mar 27, 2015 1664 1682 1658 1680 0 +13.80(+0.83%)
Mar 26, 2015 1665 1673 1652 1666 0 -4.24(-0.25%)
Mar 25, 2015 1688 1695 1666 1670 0 -7.84(-0.47%)
Mar 24, 2015 1692 1700 1677 1678 0 -5.88(-0.35%)
Mar 23, 2015 1680 1692 1676 1684 0 +5.00(+0.30%)
Mar 20, 2015 1666 1685 1662 1679 0 +25.22(+1.53%)
Mar 19, 2015 1661 1666 1648 1653 0 -24.62(-1.47%)
Mar 18, 2015 1654 1684 1637 1678 0 +25.15(+1.52%)
Mar 17, 2015 1656 1663 1645 1653 0 -12.34(-0.74%)
Mar 16, 2015 1656 1670 1652 1665 0 +20.67(+1.26%)
Mar 13, 2015 1643 1655 1632 1645 0 -10.43(-0.63%)
Mar 12, 2015 1640 1659 1635 1655 0 +20.16(+1.23%)
Mar 11, 2015 1644 1648 1630 1635 0 -5.89(-0.36%)
Mar 10, 2015 1656 1660 1639 1641 0 -25.26(-1.52%)
Mar 09, 2015 1666 1673 1659 1666 0 -2.59(-0.16%)
Mar 06, 2015 1691 1693 1664 1669 0 -34.86(-2.05%)
Mar 05, 2015 1708 1711 1698 1703 0 +7.80(+0.46%)
Mar 04, 2015 1696 1707 1689 1696 0 -11.89(-0.70%)
Mar 03, 2015 1707 1708 1704 1708 0 -5.94(-0.35%)
Mar 02, 2015 1713 1719 1706 1713 0 +2.84(+0.17%)
Feb 27, 2015 1708 1718 1704 1711 0 +3.15(+0.18%)
Feb 26, 2015 1703 1712 1702 1707 0 -1.67(-0.10%)
Feb 25, 2015 1707 1714 1696 1709 0 -2.59(-0.15%)
Feb 24, 2015 1708 1718 1699 1712 0 +5.45(+0.32%)
Feb 23, 2015 1699 1709 1694 1706 0 +10.63(+0.63%)
Feb 20, 2015 1679 1700 1672 1696 0 +6.63(+0.39%)
Feb 19, 2015 1691 1701 1682 1689 0 +1.43(+0.08%)
Feb 18, 2015 1671 1692 1668 1688 0 +5.92(+0.35%)
Feb 17, 2015 1678 1688 1667 1682 0 -3.48(-0.21%)
Feb 13, 2015 1685 1685 1685 1685 0 -13.37(-0.79%)
Feb 12, 2015 1687 1703 1681 1699 0 +2.03(+0.12%)
Feb 11, 2015 1697 1705 1684 1697 0 +10.60(+0.63%)
Feb 10, 2015 1676 1691 1667 1686 0 +17.56(+1.05%)
Feb 09, 2015 1664 1679 1655 1668 0 -7.17(-0.43%)
Feb 06, 2015 1679 1686 1668 1676 0 -15.35(-0.91%)
Feb 05, 2015 1686 1696 1678 1691 0 +7.20(+0.43%)
Feb 04, 2015 1678 1696 1675 1684 0 -4.45(-0.26%)
Feb 03, 2015 1683 1692 1675 1688 0 +8.33(+0.50%)
Feb 02, 2015 1662 1682 1652 1680 0 +11.82(+0.71%)
Jan 30, 2015 1686 1690 1664 1668 0 -33.22(-1.95%)
Jan 29, 2015 1696 1705 1681 1701 0 +22.12(+1.32%)
Jan 28, 2015 1702 1709 1677 1679 0 -18.20(-1.07%)
Jan 27, 2015 1696 1710 1680 1697 0 -8.05(-0.47%)
Jan 26, 2015 1684 1708 1682 1705 0 +22.84(+1.36%)
Jan 23, 2015 1688 1696 1678 1682 0 +1.23(+0.07%)
Jan 22, 2015 1672 1684 1665 1681 0 +14.83(+0.89%)
Jan 21, 2015 1655 1675 1648 1666 0 +7.87(+0.47%)
Jan 20, 2015 1656 1666 1641 1659 0 +1.53(+0.09%)
Jan 16, 2015 1650 1660 1639 1657 0 +14.40(+0.88%)
Jan 15, 2015 1643 1653 1634 1643 0 +10.70(+0.66%)
Jan 14, 2015 1620 1636 1615 1632 0 +8.29(+0.51%)
Jan 13, 2015 1624 1624 1624 1624 0 +3.15(+0.19%)
Jan 12, 2015 1625 1633 1613 1620 0 +3.43(+0.21%)
Jan 09, 2015 1629 1632 1610 1617 0 -13.32(-0.82%)
Jan 08, 2015 1616 1636 1614 1630 0 +28.98(+1.81%)
Jan 07, 2015 1585 1606 1579 1601 0 +32.50(+2.07%)
Jan 06, 2015 1581 1591 1564 1569 0 -7.70(-0.49%)
Jan 05, 2015 1587 1595 1572 1577 0 -24.90(-1.55%)
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.