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 (%)
Sep 29, 2017 2025 2034 2016 2022 0 +9.13(+0.45%)
Sep 28, 2017 2007 2028 2000 2012 0 +9.81(+0.49%)
Sep 27, 2017 2004 2012 1988 2003 0 -6.73(-0.33%)
Sep 26, 2017 2015 2018 2003 2009 0 -4.73(-0.23%)
Sep 25, 2017 2009 2021 2002 2014 0 +6.96(+0.35%)
Sep 22, 2017 2022 2028 2004 2007 0 -13.21(-0.65%)
Sep 21, 2017 2028 2037 2016 2020 0 -23.94(-1.17%)
Sep 20, 2017 2056 2065 2025 2044 0 -27.27(-1.32%)
Sep 19, 2017 2084 2088 2067 2072 0 -12.88(-0.62%)
Sep 18, 2017 2084 2090 2076 2084 0 +6.33(+0.30%)
Sep 15, 2017 2072 2082 2065 2078 0 +16.98(+0.82%)
Sep 14, 2017 2063 2068 2053 2061 0 -2.49(-0.12%)
Sep 13, 2017 2074 2080 2059 2064 0 -6.88(-0.33%)
Sep 12, 2017 2079 2086 2066 2071 0 -18.44(-0.88%)
Sep 11, 2017 2083 2095 2078 2089 0 +10.20(+0.49%)
Sep 08, 2017 2082 2091 2067 2079 0 -4.14(-0.20%)
Sep 07, 2017 2082 2092 2074 2083 0 +9.53(+0.46%)
Sep 06, 2017 2064 2076 2054 2073 0 +20.97(+1.02%)
Sep 05, 2017 2049 2059 2040 2052 0 +1.46(+0.07%)
Sep 01, 2017 2052 2060 2041 2051 0 +3.20(+0.16%)
Aug 31, 2017 2040 2055 2034 2048 0 +6.06(+0.30%)
Aug 30, 2017 2046 2052 2034 2042 0 -12.87(-0.63%)
Aug 29, 2017 2055 2063 2049 2055 0 -0.12(-0.01%)
Aug 28, 2017 2066 2070 2049 2055 0 -4.09(-0.20%)
Aug 25, 2017 2064 2073 2052 2059 0 +1.17(+0.06%)
Aug 24, 2017 2082 2085 2054 2058 0 -26.25(-1.26%)
Aug 23, 2017 2086 2092 2078 2084 0 -5.29(-0.25%)
Aug 22, 2017 2088 2096 2080 2089 0 +3.67(+0.18%)
Aug 21, 2017 2079 2090 2075 2085 0 +10.38(+0.50%)
Aug 18, 2017 2080 2085 2069 2075 0 -4.16(-0.20%)
Aug 17, 2017 2091 2099 2077 2079 0 -14.36(-0.69%)
Aug 16, 2017 2090 2101 2086 2094 0 +3.07(+0.15%)
Aug 15, 2017 2079 2095 2075 2091 0 +9.89(+0.48%)
Aug 14, 2017 2074 2087 2069 2081 0 +20.31(+0.99%)
Aug 11, 2017 2063 2073 2052 2060 0 +5.06(+0.25%)
Aug 10, 2017 2056 2065 2049 2055 0 -18.02(-0.87%)
Aug 09, 2017 2062 2076 2055 2073 0 +6.86(+0.33%)
Aug 08, 2017 2069 2075 2061 2066 0 -6.09(-0.29%)
Aug 07, 2017 2062 2076 2060 2073 0 +11.93(+0.58%)
Aug 04, 2017 2064 2070 2052 2061 0 -0.06(-0.00%)
Aug 03, 2017 2055 2072 2051 2061 0 +8.56(+0.42%)
Aug 02, 2017 2046 2060 2036 2052 0 -1.71(-0.08%)
Aug 01, 2017 2062 2069 2050 2054 0 -10.30(-0.50%)
Jul 31, 2017 2067 2071 2055 2064 0 +3.51(+0.17%)
Jul 28, 2017 2063 2069 2047 2061 0 -9.21(-0.44%)
Jul 27, 2017 2070 2080 2056 2070 0 +4.52(+0.22%)
Jul 26, 2017 2059 2071 2052 2065 0 +10.43(+0.51%)
Jul 25, 2017 2055 2064 2046 2055 0 +8.79(+0.43%)
Jul 24, 2017 2049 2055 2039 2046 0 -11.95(-0.58%)
Jul 21, 2017 2049 2059 2038 2058 0 +12.22(+0.60%)
Jul 20, 2017 2039 2055 2033 2046 0 +19.50(+0.96%)
Jul 19, 2017 2026 2036 2016 2026 0 +4.99(+0.25%)
Jul 18, 2017 2024 2030 2015 2021 0 -3.31(-0.16%)
Jul 17, 2017 2024 2030 2018 2025 0 +1.15(+0.06%)
Jul 14, 2017 2014 2027 2011 2023 0 +19.05(+0.95%)
Jul 13, 2017 2010 2014 1998 2004 0 +3.46(+0.17%)
Jul 12, 2017 2001 2009 1996 2001 0 +15.30(+0.77%)
Jul 11, 2017 1979 1993 1970 1986 0 +3.09(+0.16%)
Jul 10, 2017 1998 2002 1980 1983 0 -4.47(-0.22%)
Jul 07, 2017 1989 1995 1980 1987 0 +4.04(+0.20%)
Jul 06, 2017 1985 1994 1977 1983 0 -11.40(-0.57%)
Jul 05, 2017 1998 2006 1988 1994 0 -7.47(-0.37%)
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.