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 (%)
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%)
Dec 01, 2015 1750 1763 1743 1755 0 +8.69(+0.50%)
Nov 30, 2015 1768 1771 1745 1747 0 -22.03(-1.25%)
Nov 27, 2015 1767 1777 1761 1769 0 +2.06(+0.12%)
Nov 25, 2015 1767 1767 1767 1767 0 +14.62(+0.83%)
Nov 24, 2015 1741 1759 1735 1752 0 -3.56(-0.20%)
Nov 23, 2015 1756 1762 1754 1756 0 +7.56(+0.43%)
Nov 20, 2015 1758 1769 1744 1748 0 -4.38(-0.25%)
Nov 19, 2015 1747 1761 1743 1753 0 +11.82(+0.68%)
Nov 18, 2015 1718 1744 1715 1741 0 +22.66(+1.32%)
Nov 17, 2015 1730 1737 1712 1718 0 -4.93(-0.29%)
Nov 16, 2015 1697 1724 1695 1723 0 +25.44(+1.50%)
Nov 13, 2015 1701 1711 1692 1698 0 -17.23(-1.00%)
Nov 12, 2015 1730 1736 1714 1715 0 -29.87(-1.71%)
Nov 11, 2015 1742 1754 1737 1745 0 +14.04(+0.81%)
Nov 10, 2015 1719 1737 1716 1731 0 -1.00(-0.06%)
Nov 09, 2015 1731 1739 1718 1732 0 -13.93(-0.80%)
Nov 06, 2015 1756 1761 1730 1746 0 -28.28(-1.59%)
Nov 05, 2015 1771 1779 1762 1774 0 +1.38(+0.08%)
Nov 04, 2015 1776 1782 1767 1772 0 -3.92(-0.22%)
Nov 03, 2015 1772 1782 1757 1776 0 -7.66(-0.43%)
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.