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 (%)
Dec 29, 2017 2058 2058 2058 2058 0 +0.79(+0.04%)
Dec 28, 2017 2063 2065 2051 2057 0 -2.94(-0.14%)
Dec 27, 2017 2058 2067 2056 2060 0 +1.01(+0.05%)
Dec 26, 2017 2053 2066 2051 2059 0 +4.24(+0.21%)
Dec 22, 2017 2051 2057 2048 2054 0 +5.26(+0.26%)
Dec 21, 2017 2048 2059 2043 2049 0 -1.42(-0.07%)
Dec 20, 2017 2053 2059 2037 2051 0 -1.28(-0.06%)
Dec 19, 2017 2064 2073 2048 2052 0 -5.84(-0.28%)
Dec 18, 2017 2061 2077 2051 2058 0 +2.75(+0.13%)
Dec 15, 2017 2045 2062 2038 2055 0 +19.68(+0.97%)
Dec 14, 2017 2044 2054 2032 2035 0 -17.17(-0.84%)
Dec 13, 2017 2045 2061 2040 2052 0 +6.11(+0.30%)
Dec 12, 2017 2046 2058 2040 2046 0 -0.24(-0.01%)
Dec 11, 2017 2040 2050 2028 2047 0 -0.12(-0.01%)
Dec 08, 2017 2044 2052 2033 2047 0 +1.17(+0.06%)
Dec 07, 2017 2061 2067 2042 2046 0 -18.01(-0.87%)
Dec 06, 2017 2054 2069 2050 2064 0 +12.78(+0.62%)
Dec 05, 2017 2057 2066 2042 2051 0 -6.89(-0.33%)
Dec 04, 2017 2047 2057 2039 2058 0 +15.18(+0.74%)
Dec 01, 2017 2044 2050 2019 2043 0 -8.61(-0.42%)
Nov 30, 2017 2057 2066 2038 2051 0 -5.50(-0.27%)
Nov 29, 2017 2048 2073 2039 2057 0 -2.62(-0.13%)
Nov 28, 2017 2052 2062 2037 2059 0 +25.45(+1.25%)
Nov 27, 2017 2039 2047 2024 2034 0 +0.87(+0.04%)
Nov 24, 2017 2031 2040 2025 2033 0 +19.74(+0.98%)
Nov 22, 2017 2023 2028 2000 2013 0 -7.35(-0.36%)
Nov 21, 2017 2015 2031 2009 2021 0 +8.81(+0.44%)
Nov 20, 2017 2012 2033 2006 2012 0 +9.25(+0.46%)
Nov 17, 2017 2005 2015 1993 2002 0 -14.31(-0.71%)
Nov 16, 2017 2007 2024 2000 2017 0 +19.99(+1.00%)
Nov 15, 2017 2014 2018 1988 1997 0 -18.31(-0.91%)
Nov 14, 2017 1989 2020 1987 2015 0 +17.05(+0.85%)
Nov 13, 2017 1987 2007 1983 1998 0 +2.62(+0.13%)
Nov 10, 2017 1970 1999 1968 1995 0 +16.15(+0.82%)
Nov 09, 2017 1977 1996 1966 1979 0 -7.69(-0.39%)
Nov 08, 2017 1962 1989 1960 1987 0 +26.68(+1.36%)
Nov 07, 2017 1948 1966 1941 1960 0 +7.95(+0.41%)
Nov 06, 2017 1965 1968 1948 1952 0 -16.48(-0.84%)
Nov 03, 2017 1972 1981 1964 1969 0 -0.36(-0.02%)
Nov 02, 2017 1975 1979 1957 1969 0 -18.61(-0.94%)
Nov 01, 2017 1992 2002 1980 1988 0 -6.31(-0.32%)
Oct 31, 2017 1983 2004 1979 1994 0 +33.90(+1.73%)
Oct 30, 2017 1971 1976 1952 1960 0 -14.22(-0.72%)
Oct 27, 2017 1967 1978 1954 1974 0 +1.02(+0.05%)
Oct 26, 2017 1967 1984 1959 1973 0 +24.61(+1.26%)
Oct 25, 2017 1948 1955 1934 1949 0 -2.25(-0.12%)
Oct 24, 2017 1962 1965 1944 1951 0 -8.64(-0.44%)
Oct 23, 2017 1965 1972 1953 1960 0 -7.92(-0.40%)
Oct 20, 2017 1985 1987 1962 1968 0 -26.88(-1.35%)
Oct 19, 2017 2009 2018 1981 1994 0 -63.22(-3.07%)
Oct 18, 2017 2057 2066 2050 2058 0 +5.10(+0.25%)
Oct 17, 2017 2060 2064 2043 2053 0 -14.87(-0.72%)
Oct 16, 2017 2063 2071 2055 2067 0 +5.11(+0.25%)
Oct 13, 2017 2067 2071 2055 2062 0 +9.69(+0.47%)
Oct 12, 2017 2034 2056 2031 2053 0 +27.65(+1.37%)
Oct 11, 2017 2019 2031 2015 2025 0 +11.67(+0.58%)
Oct 10, 2017 2007 2015 2002 2013 0 +21.60(+1.08%)
Oct 09, 2017 2006 2010 1989 1992 0 -9.00(-0.45%)
Oct 06, 2017 2005 2011 1996 2001 0 -14.86(-0.74%)
Oct 05, 2017 2013 2026 2007 2016 0 +6.03(+0.30%)
Oct 04, 2017 1992 2019 1985 2010 0 +5.97(+0.30%)
Oct 03, 2017 2010 2013 2000 2004 0 -5.87(-0.29%)
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.