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 (%)
May 29, 2015 1716 1719 1698 1707 0 -9.79(-0.57%)
May 28, 2015 1717 1723 1705 1717 0 +1.63(+0.10%)
May 27, 2015 1702 1718 1698 1715 0 +17.31(+1.02%)
May 26, 2015 1712 1716 1694 1698 0 -18.13(-1.06%)
May 22, 2015 1716 1716 1716 1716 0 -11.12(-0.64%)
May 21, 2015 1728 1734 1722 1727 0 -3.07(-0.18%)
May 20, 2015 1728 1739 1725 1730 0 -0.27(-0.02%)
May 19, 2015 1727 1737 1721 1731 0 +2.93(+0.17%)
May 18, 2015 1725 1733 1719 1728 0 -7.12(-0.41%)
May 15, 2015 1731 1738 1723 1735 0 +3.87(+0.22%)
May 14, 2015 1721 1734 1716 1731 0 +25.19(+1.48%)
May 13, 2015 1709 1719 1701 1706 0 -0.15(-0.01%)
May 12, 2015 1701 1710 1691 1706 0 -1.93(-0.11%)
May 11, 2015 1704 1719 1700 1708 0 -7.62(-0.44%)
May 08, 2015 1705 1723 1701 1716 0 +32.19(+1.91%)
May 07, 2015 1676 1689 1672 1683 0 +1.55(+0.09%)
May 06, 2015 1692 1694 1672 1682 0 +0.80(+0.05%)
May 05, 2015 1701 1705 1677 1681 0 -19.84(-1.17%)
May 04, 2015 1694 1706 1691 1701 0 +4.13(+0.24%)
May 01, 2015 1687 1699 1682 1697 0 +7.58(+0.45%)
Apr 30, 2015 1686 1699 1678 1689 0 -0.46(-0.03%)
Apr 29, 2015 1701 1706 1681 1690 0 -19.39(-1.13%)
Apr 28, 2015 1709 1715 1699 1709 0 -5.64(-0.33%)
Apr 27, 2015 1724 1726 1710 1715 0 -2.62(-0.15%)
Apr 24, 2015 1721 1728 1709 1717 0 -1.76(-0.10%)
Apr 23, 2015 1714 1733 1705 1719 0 -2.54(-0.15%)
Apr 22, 2015 1724 1729 1712 1722 0 -5.48(-0.32%)
Apr 21, 2015 1734 1739 1723 1727 0 +5.26(+0.31%)
Apr 20, 2015 1726 1735 1717 1722 0 +3.68(+0.21%)
Apr 17, 2015 1723 1726 1710 1718 0 -14.74(-0.85%)
Apr 16, 2015 1736 1740 1724 1733 0 +24.62(+1.44%)
Apr 15, 2015 1712 1720 1702 1708 0 +6.19(+0.36%)
Apr 14, 2015 1694 1707 1688 1702 0 +13.18(+0.78%)
Apr 13, 2015 1694 1699 1687 1689 0 -9.65(-0.57%)
Apr 10, 2015 1695 1705 1692 1699 0 -1.04(-0.06%)
Apr 09, 2015 1699 1706 1690 1700 0 +2.32(+0.14%)
Apr 08, 2015 1704 1709 1690 1697 0 -3.17(-0.19%)
Apr 07, 2015 1709 1716 1699 1700 0 -0.87(-0.05%)
Apr 06, 2015 1692 1715 1689 1701 0 +10.38(+0.61%)
Apr 02, 2015 1691 1691 1691 1691 0 +19.43(+1.16%)
Apr 01, 2015 1670 1675 1653 1671 0 +0.34(+0.02%)
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%)
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.