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 30, 2019 2196 2218 2193 2205 0 +5.97(+0.27%)
Sep 27, 2019 2210 2211 2187 2199 0 -8.46(-0.38%)
Sep 26, 2019 2204 2216 2194 2207 0 +17.48(+0.80%)
Sep 25, 2019 2192 2200 2179 2190 0 -11.44(-0.52%)
Sep 24, 2019 2201 2214 2188 2201 0 +11.02(+0.50%)
Sep 23, 2019 2196 2206 2185 2190 0 +6.59(+0.30%)
Sep 20, 2019 2192 2206 2179 2183 0 -25.92(-1.17%)
Sep 19, 2019 2210 2218 2202 2209 0 -1.10(-0.05%)
Sep 18, 2019 2215 2222 2193 2210 0 -3.87(-0.17%)
Sep 17, 2019 2200 2225 2196 2214 0 +22.09(+1.01%)
Sep 16, 2019 2199 2208 2178 2192 0 -15.15(-0.69%)
Sep 13, 2019 2202 2219 2198 2207 0 -14.65(-0.66%)
Sep 12, 2019 2215 2237 2209 2222 0 +6.98(+0.32%)
Sep 11, 2019 2192 2220 2187 2215 0 +7.12(+0.32%)
Sep 10, 2019 2205 2221 2189 2208 0 -25.66(-1.15%)
Sep 09, 2019 2241 2248 2220 2234 0 -24.85(-1.10%)
Sep 06, 2019 2253 2265 2245 2258 0 +13.40(+0.60%)
Sep 05, 2019 2274 2277 2240 2245 0 -36.67(-1.61%)
Sep 04, 2019 2267 2286 2257 2282 0 +18.88(+0.83%)
Sep 03, 2019 2241 2265 2233 2263 0 +26.26(+1.17%)
Aug 30, 2019 2239 2253 2224 2237 0 +10.84(+0.49%)
Aug 29, 2019 2230 2237 2207 2226 0 +13.10(+0.59%)
Aug 28, 2019 2204 2219 2197 2213 0 +11.32(+0.51%)
Aug 27, 2019 2197 2218 2181 2201 0 +6.39(+0.29%)
Aug 26, 2019 2174 2199 2170 2195 0 +29.29(+1.35%)
Aug 23, 2019 2193 2206 2157 2166 0 -30.17(-1.37%)
Aug 22, 2019 2183 2200 2176 2196 0 +2.50(+0.11%)
Aug 21, 2019 2197 2209 2184 2193 0 +8.09(+0.37%)
Aug 20, 2019 2206 2208 2181 2185 0 -19.70(-0.89%)
Aug 19, 2019 2194 2211 2187 2205 0 +21.64(+0.99%)
Aug 16, 2019 2170 2190 2160 2183 0 +29.47(+1.37%)
Aug 15, 2019 2145 2166 2134 2154 0 +24.41(+1.15%)
Aug 14, 2019 2136 2156 2124 2129 0 -10.52(-0.49%)
Aug 13, 2019 2120 2146 2116 2140 0 +7.78(+0.36%)
Aug 12, 2019 2122 2137 2115 2132 0 +15.94(+0.75%)
Aug 09, 2019 2126 2134 2102 2116 0 -7.87(-0.37%)
Aug 08, 2019 2097 2128 2088 2124 0 +9.49(+0.45%)
Aug 07, 2019 2088 2121 2071 2115 0 +19.08(+0.91%)
Aug 06, 2019 2089 2107 2075 2096 0 +13.03(+0.63%)
Aug 05, 2019 2126 2134 2073 2082 0 -47.41(-2.23%)
Aug 02, 2019 2138 2152 2115 2130 0 -5.94(-0.28%)
Aug 01, 2019 2136 2162 2122 2136 0 +11.60(+0.55%)
Jul 31, 2019 2146 2158 2102 2124 0 -34.88(-1.62%)
Jul 30, 2019 2169 2178 2151 2159 0 -10.78(-0.50%)
Jul 29, 2019 2171 2180 2160 2170 0 +10.43(+0.48%)
Jul 26, 2019 2142 2163 2134 2159 0 +16.18(+0.75%)
Jul 25, 2019 2143 2156 2128 2143 0 -20.80(-0.96%)
Jul 24, 2019 2179 2185 2155 2164 0 -16.63(-0.76%)
Jul 23, 2019 2188 2200 2173 2181 0 +3.63(+0.17%)
Jul 22, 2019 2181 2185 2166 2177 0 +5.32(+0.24%)
Jul 19, 2019 2203 2206 2170 2172 0 -34.40(-1.56%)
Jul 18, 2019 2199 2211 2187 2206 0 +8.21(+0.37%)
Jul 17, 2019 2207 2216 2189 2198 0 -4.35(-0.20%)
Jul 16, 2019 2206 2217 2194 2202 0 +3.99(+0.18%)
Jul 15, 2019 2197 2208 2184 2198 0 +8.19(+0.37%)
Jul 12, 2019 2194 2200 2180 2190 0 -6.35(-0.29%)
Jul 11, 2019 2206 2211 2184 2196 0 -6.28(-0.29%)
Jul 10, 2019 2192 2212 2186 2203 0 +11.81(+0.54%)
Jul 09, 2019 2197 2205 2179 2191 0 -19.49(-0.88%)
Jul 08, 2019 2213 2220 2200 2210 0 -0.78(-0.04%)
Jul 05, 2019 2209 2219 2185 2211 0 -15.76(-0.71%)
Jul 03, 2019 2213 2235 2209 2227 0 +33.59(+1.53%)
Jul 02, 2019 2179 2198 2171 2193 0 +22.83(+1.05%)
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.