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 (%)
Oct 30, 2020 2151 2166 2131 2151 0 -21.24(-0.98%)
Oct 29, 2020 2171 2194 2148 2172 0 -14.56(-0.67%)
Oct 28, 2020 2222 2237 2182 2186 0 -84.16(-3.71%)
Oct 27, 2020 2261 2292 2254 2271 0 +8.59(+0.38%)
Oct 26, 2020 2268 2275 2243 2262 0 -24.53(-1.07%)
Oct 23, 2020 2296 2304 2274 2286 0 +0.45(+0.02%)
Oct 22, 2020 2291 2299 2276 2286 0 +2.65(+0.12%)
Oct 21, 2020 2286 2305 2278 2283 0 -15.74(-0.68%)
Oct 20, 2020 2318 2322 2295 2299 0 +7.01(+0.31%)
Oct 19, 2020 2323 2335 2288 2292 0 -31.58(-1.36%)
Oct 16, 2020 2327 2338 2316 2324 0 +7.91(+0.34%)
Oct 15, 2020 2310 2326 2302 2316 0 -22.36(-0.96%)
Oct 14, 2020 2346 2361 2327 2338 0 -5.22(-0.22%)
Oct 13, 2020 2330 2353 2326 2343 0 +9.90(+0.42%)
Oct 12, 2020 2324 2351 2314 2333 0 +22.82(+0.99%)
Oct 09, 2020 2303 2321 2294 2311 0 +25.96(+1.14%)
Oct 08, 2020 2281 2293 2272 2285 0 +6.03(+0.26%)
Oct 07, 2020 2268 2286 2262 2279 0 +13.98(+0.62%)
Oct 06, 2020 2297 2304 2257 2265 0 -37.93(-1.65%)
Oct 05, 2020 2298 2309 2287 2303 0 +8.54(+0.37%)
Oct 02, 2020 2285 2312 2266 2294 0 +0.81(+0.04%)
Oct 01, 2020 2284 2302 2256 2293 0 +18.59(+0.82%)
Sep 30, 2020 2270 2290 2252 2275 0 +12.84(+0.57%)
Sep 29, 2020 2271 2281 2250 2262 0 -4.37(-0.19%)
Sep 28, 2020 2257 2282 2248 2266 0 +43.76(+1.97%)
Sep 25, 2020 2196 2227 2188 2222 0 +21.35(+0.97%)
Sep 24, 2020 2194 2212 2172 2201 0 +15.13(+0.69%)
Sep 23, 2020 2225 2229 2178 2186 0 -16.97(-0.77%)
Sep 22, 2020 2194 2221 2187 2203 0 +14.53(+0.66%)
Sep 21, 2020 2181 2195 2161 2188 0 -17.77(-0.81%)
Sep 18, 2020 2226 2243 2190 2206 0 -38.47(-1.71%)
Sep 17, 2020 2240 2259 2221 2245 0 -9.55(-0.42%)
Sep 16, 2020 2273 2281 2250 2254 0 -11.28(-0.50%)
Sep 15, 2020 2276 2287 2259 2265 0 +7.23(+0.32%)
Sep 14, 2020 2270 2281 2251 2258 0 +2.03(+0.09%)
Sep 11, 2020 2255 2271 2237 2256 0 +19.94(+0.89%)
Sep 10, 2020 2270 2279 2230 2236 0 -38.52(-1.69%)
Sep 09, 2020 2254 2294 2249 2275 0 +56.41(+2.54%)
Sep 08, 2020 2253 2264 2202 2218 0 -29.76(-1.32%)
Sep 04, 2020 2264 2274 2219 2248 0 -17.26(-0.76%)
Sep 03, 2020 2314 2333 2249 2265 0 -51.89(-2.24%)
Sep 02, 2020 2278 2324 2275 2317 0 +52.98(+2.34%)
Sep 01, 2020 2274 2281 2247 2264 0 -10.32(-0.45%)
Aug 31, 2020 2271 2291 2262 2275 0 -5.61(-0.25%)
Aug 28, 2020 2278 2288 2250 2280 0 -3.03(-0.13%)
Aug 27, 2020 2299 2312 2279 2283 0 +1.86(+0.08%)
Aug 26, 2020 2263 2287 2257 2281 0 +12.26(+0.54%)
Aug 25, 2020 2283 2287 2256 2269 0 -0.76(-0.03%)
Aug 24, 2020 2267 2278 2251 2270 0 +21.07(+0.94%)
Aug 21, 2020 2236 2254 2224 2249 0 -9.77(-0.43%)
Aug 20, 2020 2246 2266 2241 2259 0 +1.27(+0.06%)
Aug 19, 2020 2282 2285 2252 2257 0 -12.57(-0.55%)
Aug 18, 2020 2273 2279 2253 2270 0 +7.49(+0.33%)
Aug 17, 2020 2253 2274 2248 2262 0 +11.27(+0.50%)
Aug 14, 2020 2256 2266 2243 2251 0 -9.06(-0.40%)
Aug 13, 2020 2261 2275 2249 2260 0 -3.69(-0.16%)
Aug 12, 2020 2238 2278 2235 2264 0 +46.73(+2.11%)
Aug 11, 2020 2250 2255 2211 2217 0 -25.29(-1.13%)
Aug 10, 2020 2252 2258 2233 2242 0 -6.53(-0.29%)
Aug 07, 2020 2242 2254 2230 2249 0 -4.73(-0.21%)
Aug 06, 2020 2249 2265 2245 2254 0 -16.70(-0.74%)
Aug 05, 2020 2301 2306 2264 2270 0 -22.11(-0.96%)
Aug 04, 2020 2268 2295 2258 2293 0 +19.39(+0.85%)
Aug 03, 2020 2278 2291 2260 2273 0 +14.80(+0.66%)
Jul 31, 2020 2266 2276 2228 2258 0 -18.26(-0.80%)
Jul 30, 2020 2271 2288 2248 2277 0 -19.42(-0.85%)
Jul 29, 2020 2300 2313 2284 2296 0 +20.82(+0.92%)
Jul 28, 2020 2258 2293 2252 2275 0 +5.38(+0.24%)
Jul 27, 2020 2260 2278 2244 2270 0 +28.10(+1.25%)
Jul 24, 2020 2263 2278 2233 2242 0 -0.76(-0.03%)
Jul 23, 2020 2251 2268 2228 2242 0 +75.04(+3.46%)
Jul 22, 2020 2165 2172 2138 2167 0 +13.38(+0.62%)
Jul 21, 2020 2155 2182 2145 2154 0 +17.48(+0.82%)
Jul 20, 2020 2157 2161 2126 2137 0 -19.64(-0.91%)
Jul 17, 2020 2155 2164 2143 2156 0 +14.26(+0.67%)
Jul 16, 2020 2140 2152 2132 2142 0 +1.26(+0.06%)
Jul 15, 2020 2162 2172 2136 2141 0 -8.86(-0.41%)
Jul 14, 2020 2125 2159 2122 2150 0 +19.96(+0.94%)
Jul 13, 2020 2143 2164 2119 2130 0 +6.47(+0.30%)
Jul 10, 2020 2100 2128 2091 2123 0 +27.87(+1.33%)
Jul 09, 2020 2114 2126 2085 2095 0 -27.80(-1.31%)
Jul 08, 2020 2117 2128 2105 2123 0 +1.51(+0.07%)
Jul 07, 2020 2107 2134 2102 2122 0 -3.08(-0.14%)
Jul 06, 2020 2131 2142 2112 2125 0 -4.69(-0.22%)
Jul 02, 2020 2132 2149 2123 2129 0 +16.35(+0.77%)
Jul 01, 2020 2109 2129 2100 2113 0 +0.65(+0.03%)
Jun 30, 2020 2100 2120 2088 2112 0 +6.15(+0.29%)
Jun 29, 2020 2096 2118 2085 2106 0 +7.03(+0.33%)
Jun 26, 2020 2142 2150 2092 2099 0 -29.23(-1.37%)
Jun 25, 2020 2111 2135 2095 2128 0 +15.82(+0.75%)
Jun 24, 2020 2138 2142 2101 2113 0 -28.23(-1.32%)
Jun 23, 2020 2153 2169 2138 2141 0 -3.65(-0.17%)
Jun 22, 2020 2155 2166 2134 2144 0 -3.81(-0.18%)
Jun 19, 2020 2184 2190 2144 2148 0 -0.42(-0.02%)
Jun 18, 2020 2145 2161 2128 2149 0 +2.03(+0.09%)
Jun 17, 2020 2144 2167 2138 2147 0 +14.92(+0.70%)
Jun 16, 2020 2129 2146 2105 2132 0 +35.35(+1.69%)
Jun 15, 2020 2057 2103 2039 2096 0 +21.20(+1.02%)
Jun 12, 2020 2083 2093 2052 2075 0 +5.36(+0.26%)
Jun 11, 2020 2127 2143 2060 2070 0 -69.14(-3.23%)
Jun 10, 2020 2140 2159 2128 2139 0 +15.84(+0.75%)
Jun 09, 2020 2118 2135 2103 2123 0 -14.29(-0.67%)
Jun 08, 2020 2110 2140 2106 2137 0 +13.56(+0.64%)
Jun 05, 2020 2118 2142 2101 2124 0 +19.25(+0.91%)
Jun 04, 2020 2113 2136 2095 2105 0 -17.42(-0.82%)
Jun 03, 2020 2129 2151 2109 2122 0 +6.48(+0.31%)
Jun 02, 2020 2116 2128 2096 2116 0 +1.21(+0.06%)
Jun 01, 2020 2101 2126 2092 2114 0 +18.35(+0.88%)
May 29, 2020 2096 2109 2070 2096 0 +13.29(+0.64%)
May 28, 2020 2070 2095 2060 2083 0 +34.76(+1.70%)
May 27, 2020 2006 2049 1998 2048 0 +37.55(+1.87%)
May 26, 2020 2031 2037 2004 2010 0 +0.59(+0.03%)
May 22, 2020 1993 2013 1986 2010 0 +3.54(+0.18%)
May 21, 2020 2027 2031 1998 2006 0 -22.60(-1.11%)
May 20, 2020 2037 2046 2014 2029 0 +8.60(+0.43%)
May 19, 2020 2057 2063 2017 2020 0 -57.18(-2.75%)
May 18, 2020 2084 2105 2057 2077 0 +11.77(+0.57%)
May 15, 2020 2044 2082 2036 2066 0 +21.74(+1.06%)
May 14, 2020 2045 2061 2014 2044 0 -16.25(-0.79%)
May 13, 2020 2065 2085 2042 2060 0 +1.15(+0.06%)
May 12, 2020 2072 2095 2051 2059 0 -2.31(-0.11%)
May 11, 2020 2045 2081 2038 2061 0 +8.78(+0.43%)
May 08, 2020 2036 2062 2024 2053 0 +43.76(+2.18%)
May 07, 2020 2018 2026 1993 2009 0 +15.01(+0.75%)
May 06, 2020 2018 2027 1990 1994 0 -20.98(-1.04%)
May 05, 2020 2014 2036 2004 2015 0 -1.46(-0.07%)
May 04, 2020 2009 2024 1991 2016 0 -5.48(-0.27%)
May 01, 2020 2034 2050 2010 2022 0 -19.51(-0.96%)
Apr 30, 2020 2061 2070 2022 2041 0 -4.03(-0.20%)
Apr 29, 2020 2069 2078 2036 2045 0 -10.62(-0.52%)
Apr 28, 2020 2066 2079 2041 2056 0 +3.08(+0.15%)
Apr 27, 2020 2056 2069 2040 2053 0 +3.53(+0.17%)
Apr 24, 2020 2024 2058 2012 2049 0 +26.78(+1.32%)
Apr 23, 2020 2043 2068 2017 2022 0 -40.53(-1.96%)
Apr 22, 2020 2067 2079 2045 2063 0 +14.31(+0.70%)
Apr 21, 2020 2062 2078 2032 2049 0 -42.08(-2.01%)
Apr 20, 2020 2091 2126 2071 2091 0 -0.16(-0.01%)
Apr 17, 2020 2091 2100 2048 2091 0 +19.44(+0.94%)
Apr 16, 2020 2062 2085 2037 2071 0 +20.66(+1.01%)
Apr 15, 2020 2063 2078 2033 2051 0 -40.50(-1.94%)
Apr 14, 2020 2056 2101 2042 2091 0 +78.29(+3.89%)
Apr 13, 2020 2019 2037 1985 2013 0 -19.64(-0.97%)
Apr 09, 2020 2017 2054 2000 2033 0 +24.55(+1.22%)
Apr 08, 2020 1993 2023 1970 2008 0 +21.63(+1.09%)
Apr 07, 2020 2037 2053 1979 1986 0 -23.04(-1.15%)
Apr 06, 2020 1994 2028 1959 2010 0 +63.18(+3.25%)
Apr 03, 2020 1924 1963 1909 1946 0 +0.96(+0.05%)
Apr 02, 2020 1881 1959 1872 1945 0 +64.89(+3.45%)
Apr 01, 2020 1869 1930 1852 1880 0 -35.45(-1.85%)
Mar 31, 2020 1949 1971 1898 1916 0 -28.91(-1.49%)
Mar 30, 2020 1891 1954 1886 1945 0 +68.09(+3.63%)
Mar 27, 2020 1837 1923 1823 1877 0 -3.06(-0.16%)
Mar 26, 2020 1797 1897 1790 1880 0 +94.82(+5.31%)
Mar 25, 2020 1781 1839 1747 1785 0 -11.12(-0.62%)
Mar 24, 2020 1753 1812 1728 1796 0 +104.05(+6.15%)
Mar 23, 2020 1758 1811 1664 1692 0 -65.95(-3.75%)
Mar 20, 2020 1875 1901 1735 1758 0 -136.78(-7.22%)
Mar 19, 2020 1921 1991 1844 1895 0 -26.25(-1.37%)
Mar 18, 2020 1900 2017 1835 1921 0 -63.23(-3.19%)
Mar 17, 2020 1826 2004 1813 1984 0 +210.97(+11.90%)
Mar 16, 2020 1744 1882 1718 1773 0 -166.49(-8.58%)
Mar 13, 2020 1907 1954 1805 1940 0 +107.27(+5.85%)
Mar 12, 2020 1878 1940 1791 1833 0 -173.85(-8.66%)
Mar 11, 2020 2033 2049 1978 2006 0 -77.91(-3.74%)
Mar 10, 2020 2058 2097 1990 2084 0 +46.80(+2.30%)
Mar 09, 2020 2042 2098 1992 2037 0 -102.51(-4.79%)
Mar 06, 2020 2098 2153 2083 2140 0 -17.68(-0.82%)
Mar 05, 2020 2158 2188 2136 2158 0 -35.04(-1.60%)
Mar 04, 2020 2128 2196 2114 2193 0 +97.46(+4.65%)
Mar 03, 2020 2110 2150 2077 2095 0 -12.55(-0.60%)
Mar 02, 2020 2040 2109 2032 2108 0 +82.55(+4.08%)
Feb 28, 2020 2029 2039 1967 2025 0 -44.96(-2.17%)
Feb 27, 2020 2126 2143 2067 2070 0 -63.24(-2.96%)
Feb 26, 2020 2152 2171 2126 2133 0 -12.53(-0.58%)
Feb 25, 2020 2176 2189 2139 2146 0 -34.06(-1.56%)
Feb 24, 2020 2190 2214 2169 2180 0 -53.39(-2.39%)
Feb 21, 2020 2228 2242 2224 2233 0 +1.92(+0.09%)
Feb 20, 2020 2229 2237 2214 2232 0 -7.85(-0.35%)
Feb 19, 2020 2245 2256 2236 2239 0 -13.06(-0.58%)
Feb 18, 2020 2258 2267 2244 2252 0 -11.29(-0.50%)
Feb 14, 2020 2258 2269 2250 2264 0 +5.56(+0.25%)
Feb 13, 2020 2243 2265 2230 2258 0 +1.19(+0.05%)
Feb 12, 2020 2261 2267 2247 2257 0 -3.68(-0.16%)
Feb 11, 2020 2257 2267 2248 2261 0 +9.30(+0.41%)
Feb 10, 2020 2248 2258 2239 2251 0 +4.35(+0.19%)
Feb 07, 2020 2239 2253 2231 2247 0 +2.94(+0.13%)
Feb 06, 2020 2248 2259 2236 2244 0 +1.21(+0.05%)
Feb 05, 2020 2231 2249 2226 2243 0 +22.09(+0.99%)
Feb 04, 2020 2232 2241 2214 2221 0 -3.97(-0.18%)
Feb 03, 2020 2225 2235 2213 2225 0 +9.85(+0.44%)
Jan 31, 2020 2235 2247 2208 2215 0 -18.36(-0.82%)
Jan 30, 2020 2212 2237 2202 2233 0 +48.81(+2.23%)
Jan 29, 2020 2187 2201 2176 2184 0 -24.47(-1.11%)
Jan 28, 2020 2202 2218 2196 2209 0 +8.23(+0.37%)
Jan 27, 2020 2188 2214 2183 2201 0 -19.79(-0.89%)
Jan 24, 2020 2218 2234 2201 2220 0 +14.55(+0.66%)
Jan 23, 2020 2194 2211 2185 2206 0 +3.15(+0.14%)
Jan 22, 2020 2196 2212 2191 2203 0 +1.56(+0.07%)
Jan 21, 2020 2188 2205 2181 2201 0 +12.27(+0.56%)
Jan 17, 2020 2181 2192 2174 2189 0 +17.98(+0.83%)
Jan 16, 2020 2165 2177 2157 2171 0 +7.13(+0.33%)
Jan 15, 2020 2153 2170 2147 2164 0 +21.26(+0.99%)
Jan 14, 2020 2139 2148 2131 2143 0 -1.66(-0.08%)
Jan 13, 2020 2126 2147 2122 2144 0 +20.14(+0.95%)
Jan 10, 2020 2125 2137 2119 2124 0 -1.75(-0.08%)
Jan 09, 2020 2125 2133 2114 2126 0 +4.47(+0.21%)
Jan 08, 2020 2116 2132 2109 2121 0 -1.93(-0.09%)
Jan 07, 2020 2141 2146 2120 2123 0 -31.73(-1.47%)
Jan 06, 2020 2146 2159 2142 2155 0 +5.12(+0.24%)
Jan 03, 2020 2142 2164 2138 2150 0 -1.27(-0.06%)
Jan 02, 2020 2169 2175 2144 2151 0 -16.49(-0.76%)
Dec 31, 2019 2167 2175 2154 2168 0 -0.38(-0.02%)
Dec 30, 2019 2180 2188 2161 2168 0 -12.48(-0.57%)
Dec 27, 2019 2175 2184 2169 2181 0 +24.98(+1.16%)
Dec 26, 2019 2161 2166 2148 2156 0 -1.25(-0.06%)
Dec 24, 2019 2158 2164 2151 2157 0 -1.92(-0.09%)
Dec 23, 2019 2177 2182 2155 2159 0 -9.24(-0.43%)
Dec 20, 2019 2165 2178 2146 2168 0 +16.17(+0.75%)
Dec 19, 2019 2141 2159 2134 2152 0 +23.16(+1.09%)
Dec 18, 2019 2141 2146 2120 2129 0 -4.89(-0.23%)
Dec 17, 2019 2146 2155 2127 2134 0 -93.73(-4.21%)
Dec 16, 2019 2223 2235 2214 2227 0 +14.25(+0.64%)
Dec 13, 2019 2204 2219 2195 2213 0 +25.07(+1.15%)
Dec 12, 2019 2195 2205 2181 2188 0 -6.28(-0.29%)
Dec 11, 2019 2202 2208 2186 2194 0 -7.75(-0.35%)
Dec 10, 2019 2210 2217 2196 2202 0 -9.86(-0.45%)
Dec 09, 2019 2209 2220 2203 2212 0 +7.94(+0.36%)
Dec 06, 2019 2201 2213 2194 2204 0 +12.05(+0.55%)
Dec 05, 2019 2190 2196 2177 2192 0 -6.75(-0.31%)
Dec 04, 2019 2180 2204 2176 2199 0 +17.28(+0.79%)
Dec 03, 2019 2181 2189 2165 2181 0 -1.04(-0.05%)
Dec 02, 2019 2184 2189 2161 2182 0 -1.74(-0.08%)
Nov 29, 2019 2182 2191 2172 2184 0 +5.94(+0.27%)
Nov 27, 2019 2175 2186 2167 2178 0 +4.16(+0.19%)
Nov 26, 2019 2160 2180 2154 2174 0 +22.34(+1.04%)
Nov 25, 2019 2154 2161 2140 2152 0 +1.60(+0.07%)
Nov 22, 2019 2150 2161 2138 2150 0 +2.05(+0.10%)
Nov 21, 2019 2155 2163 2140 2148 0 -17.17(-0.79%)
Nov 20, 2019 2163 2176 2155 2165 0 -6.13(-0.28%)
Nov 19, 2019 2174 2180 2164 2171 0 +1.53(+0.07%)
Nov 18, 2019 2167 2186 2161 2170 0 +7.95(+0.37%)
Nov 15, 2019 2153 2165 2145 2162 0 +1.63(+0.08%)
Nov 14, 2019 2162 2169 2152 2160 0 -9.23(-0.43%)
Nov 13, 2019 2158 2174 2150 2169 0 +19.94(+0.93%)
Nov 12, 2019 2156 2160 2141 2149 0 -7.85(-0.36%)
Nov 11, 2019 2160 2164 2147 2157 0 -12.40(-0.57%)
Nov 08, 2019 2172 2183 2159 2170 0 +6.16(+0.28%)
Nov 07, 2019 2177 2181 2156 2164 0 -20.01(-0.92%)
Nov 06, 2019 2184 2194 2174 2184 0 +23.90(+1.11%)
Nov 05, 2019 2160 2169 2144 2160 0 +4.00(+0.19%)
Nov 04, 2019 2173 2180 2147 2156 0 -21.07(-0.97%)
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.