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 29, 2016 1750 1766 1743 1746 0 -6.96(-0.40%)
Feb 26, 2016 1782 1786 1747 1753 0 -29.46(-1.65%)
Feb 25, 2016 1769 1784 1764 1783 0 +25.14(+1.43%)
Feb 24, 2016 1742 1760 1732 1758 0 +0.71(+0.04%)
Feb 23, 2016 1761 1771 1751 1757 0 -10.17(-0.58%)
Feb 22, 2016 1771 1781 1761 1767 0 -1.43(-0.08%)
Feb 19, 2016 1754 1775 1748 1769 0 +4.49(+0.25%)
Feb 18, 2016 1766 1773 1752 1764 0 -2.93(-0.17%)
Feb 17, 2016 1760 1776 1751 1767 0 +16.14(+0.92%)
Feb 16, 2016 1754 1760 1732 1751 0 +11.46(+0.66%)
Feb 12, 2016 1739 1739 1739 1739 0 +26.13(+1.53%)
Feb 11, 2016 1705 1725 1694 1713 0 -8.73(-0.51%)
Feb 10, 2016 1723 1729 1717 1722 0 -3.42(-0.20%)
Feb 09, 2016 1700 1735 1696 1725 0 +4.00(+0.23%)
Feb 08, 2016 1709 1729 1696 1721 0 -3.35(-0.19%)
Feb 05, 2016 1731 1736 1713 1725 0 -2.71(-0.16%)
Feb 04, 2016 1738 1745 1716 1727 0 -28.97(-1.65%)
Feb 03, 2016 1759 1765 1735 1756 0 +2.61(+0.15%)
Feb 02, 2016 1764 1768 1749 1754 0 -16.83(-0.95%)
Feb 01, 2016 1759 1778 1749 1771 0 +2.80(+0.16%)
Jan 29, 2016 1739 1770 1734 1768 0 +41.25(+2.39%)
Jan 28, 2016 1715 1737 1704 1727 0 +18.24(+1.07%)
Jan 27, 2016 1712 1730 1700 1708 0 -0.97(-0.06%)
Jan 26, 2016 1694 1720 1692 1709 0 +14.56(+0.86%)
Jan 25, 2016 1705 1713 1691 1695 0 -7.42(-0.44%)
Jan 22, 2016 1688 1708 1678 1702 0 +34.75(+2.08%)
Jan 21, 2016 1664 1677 1643 1667 0 +12.89(+0.78%)
Jan 20, 2016 1664 1673 1629 1655 0 -30.85(-1.83%)
Jan 19, 2016 1688 1696 1671 1685 0 +38.66(+2.35%)
Jan 15, 2016 1647 1647 1647 1647 0 -32.57(-1.94%)
Jan 14, 2016 1675 1693 1665 1679 0 +4.05(+0.24%)
Jan 13, 2016 1704 1712 1673 1675 0 -24.86(-1.46%)
Jan 12, 2016 1698 1709 1680 1700 0 +20.55(+1.22%)
Jan 11, 2016 1681 1689 1665 1680 0 +6.52(+0.39%)
Jan 08, 2016 1687 1696 1667 1673 0 -7.37(-0.44%)
Jan 07, 2016 1690 1702 1674 1680 0 -31.07(-1.82%)
Jan 06, 2016 1700 1719 1695 1712 0 -11.81(-0.69%)
Jan 05, 2016 1718 1733 1711 1723 0 +2.37(+0.14%)
Jan 04, 2016 1720 1726 1699 1721 0 -28.13(-1.61%)
Dec 31, 2015 1749 1749 1749 1749 0 -23.85(-1.35%)
Dec 30, 2015 1782 1784 1771 1773 0 -7.88(-0.44%)
Dec 29, 2015 1776 1785 1771 1781 0 +15.64(+0.89%)
Dec 28, 2015 1760 1768 1755 1765 0 +2.36(+0.13%)
Dec 24, 2015 1763 1763 1763 1763 0 -2.90(-0.16%)
Dec 23, 2015 1751 1768 1747 1766 0 +25.31(+1.45%)
Dec 22, 2015 1727 1745 1718 1740 0 +16.50(+0.96%)
Dec 21, 2015 1732 1736 1709 1724 0 +7.35(+0.43%)
Dec 18, 2015 1732 1739 1713 1717 0 -27.91(-1.60%)
Dec 17, 2015 1755 1762 1740 1744 0 -20.23(-1.15%)
Dec 16, 2015 1747 1769 1739 1765 0 +30.72(+1.77%)
Dec 15, 2015 1728 1743 1721 1734 0 +19.63(+1.15%)
Dec 14, 2015 1713 1724 1697 1714 0 +3.42(+0.20%)
Dec 11, 2015 1717 1727 1706 1711 0 -23.56(-1.36%)
Dec 10, 2015 1741 1749 1727 1734 0 -6.93(-0.40%)
Dec 09, 2015 1746 1768 1733 1741 0 -8.93(-0.51%)
Dec 08, 2015 1746 1758 1736 1750 0 -10.11(-0.57%)
Dec 07, 2015 1760 1769 1748 1760 0 +6.25(+0.36%)
Dec 04, 2015 1723 1758 1718 1754 0 +30.51(+1.77%)
Dec 03, 2015 1744 1750 1716 1724 0 -22.37(-1.28%)
Dec 02, 2015 1756 1762 1743 1746 0 -9.43(-0.54%)
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.