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 (%)
Nov 30, 2009 1195 1204 1187 1195 0 -2.09(-0.17%)
Nov 27, 2009 1188 1204 1182 1197 0 -20.17(-1.66%)
Nov 25, 2009 1217 1217 1217 0 +4.78(+0.39%)
Nov 24, 2009 1211 1217 1203 1213 0 +3.56(+0.29%)
Nov 23, 2009 1206 1218 1202 1209 0 +12.66(+1.06%)
Nov 20, 2009 1187 1201 1185 1196 0 +2.93(+0.25%)
Nov 19, 2009 1191 1197 1178 1193 0 -8.81(-0.73%)
Nov 18, 2009 1206 1209 1192 1202 0 -10.69(-0.88%)
Nov 17, 2009 1210 1216 1203 1213 0 +3.09(+0.26%)
Nov 16, 2009 1203 1213 1199 1210 0 +12.82(+1.07%)
Nov 13, 2009 1190 1201 1186 1197 0 +8.51(+0.72%)
Nov 12, 2009 1198 1207 1184 1189 0 -13.16(-1.10%)
Nov 11, 2009 1202 1209 1194 1202 0 +2.43(+0.20%)
Nov 10, 2009 1196 1209 1192 1199 0 +2.19(+0.18%)
Nov 09, 2009 1187 1199 1183 1197 0 +16.27(+1.38%)
Nov 06, 2009 1169 1184 1166 1181 0 +4.58(+0.39%)
Nov 05, 2009 1164 1182 1162 1176 0 +7.89(+0.68%)
Nov 04, 2009 1164 1179 1159 1168 0 +6.69(+0.58%)
Nov 03, 2009 1158 1169 1149 1162 0 -8.45(-0.72%)
Nov 02, 2009 1174 1182 1161 1170 0 +0.83(+0.07%)
Oct 30, 2009 1187 1195 1165 1169 0 -19.41(-1.63%)
Oct 29, 2009 1177 1192 1171 1189 0 +26.07(+2.24%)
Oct 28, 2009 1167 1179 1159 1163 0 -10.63(-0.91%)
Oct 27, 2009 1173 1184 1161 1173 0 +4.53(+0.39%)
Oct 26, 2009 1179 1192 1163 1169 0 -10.60(-0.90%)
Oct 23, 2009 1178 1182 1173 1179 0 -9.34(-0.79%)
Oct 22, 2009 1188 1194 1174 1189 0 +0.32(+0.03%)
Oct 21, 2009 1189 1206 1182 1188 0 -0.06(-0.01%)
Oct 20, 2009 1185 1194 1183 1188 0 -6.24(-0.52%)
Oct 19, 2009 1191 1203 1186 1195 0 +10.75(+0.91%)
Oct 16, 2009 1179 1190 1174 1184 0 -0.56(-0.05%)
Oct 15, 2009 1169 1187 1168 1184 0 +12.08(+1.03%)
Oct 14, 2009 1168 1178 1162 1172 0 +9.49(+0.82%)
Oct 13, 2009 1164 1170 1158 1163 0 -2.54(-0.22%)
Oct 12, 2009 1170 1175 1157 1165 0 +8.50(+0.73%)
Oct 09, 2009 1150 1161 1142 1157 0 +6.68(+0.58%)
Oct 08, 2009 1152 1158 1139 1150 0 -0.64(-0.06%)
Oct 07, 2009 1145 1156 1142 1151 0 +2.45(+0.21%)
Oct 06, 2009 1145 1156 1140 1148 0 +5.03(+0.44%)
Oct 05, 2009 1137 1148 1128 1143 0 +0.68(+0.06%)
Oct 02, 2009 1125 1149 1123 1143 0 +13.68(+1.21%)
Oct 01, 2009 1136 1141 1123 1129 0 -10.12(-0.89%)
Sep 30, 2009 1137 1145 1123 1139 0 +4.20(+0.37%)
Sep 29, 2009 1137 1146 1126 1135 0 -5.35(-0.47%)
Sep 28, 2009 1128 1144 1125 1140 0 +14.82(+1.32%)
Sep 25, 2009 1124 1134 1119 1126 0 -0.32(-0.03%)
Sep 24, 2009 1131 1138 1120 1126 0 -4.79(-0.42%)
Sep 23, 2009 1130 1144 1125 1131 0 +6.15(+0.55%)
Sep 22, 2009 1132 1136 1118 1124 0 -4.89(-0.43%)
Sep 21, 2009 1126 1138 1120 1129 0 -4.51(-0.40%)
Sep 18, 2009 1122 1138 1118 1134 0 +16.40(+1.47%)
Sep 17, 2009 1113 1123 1108 1117 0 +10.15(+0.92%)
Sep 16, 2009 1109 1120 1102 1107 0 -5.13(-0.46%)
Sep 15, 2009 1114 1119 1103 1112 0 -4.43(-0.40%)
Sep 14, 2009 1108 1121 1105 1117 0 +5.23(+0.47%)
Sep 11, 2009 1105 1118 1099 1112 0 +4.26(+0.38%)
Sep 10, 2009 1101 1111 1095 1107 0 +1.56(+0.14%)
Sep 09, 2009 1104 1112 1098 1106 0 -1.18(-0.11%)
Sep 08, 2009 1094 1111 1089 1107 0 +21.23(+1.96%)
Sep 04, 2009 1086 1086 1086 0 +9.49(+0.88%)
Sep 03, 2009 1075 1080 1065 1076 0 -1.00(-0.09%)
Sep 02, 2009 1073 1083 1067 1077 0 +1.12(+0.10%)
Sep 01, 2009 1085 1098 1072 1076 0 -14.08(-1.29%)
Aug 31, 2009 1083 1095 1080 1090 0 +0.84(+0.08%)
Aug 28, 2009 1100 1105 1085 1089 0 -7.00(-0.64%)
Aug 27, 2009 1094 1102 1086 1096 0 -0.31(-0.03%)
Aug 26, 2009 1093 1104 1088 1097 0 +3.25(+0.30%)
Aug 25, 2009 1095 1105 1088 1093 0 -0.76(-0.07%)
Aug 24, 2009 1098 1103 1088 1094 0 -6.97(-0.63%)
Aug 21, 2009 1093 1109 1087 1101 0 +16.89(+1.56%)
Aug 20, 2009 1073 1089 1070 1084 0 +6.38(+0.59%)
Aug 19, 2009 1063 1083 1060 1078 0 +9.15(+0.86%)
Aug 18, 2009 1062 1076 1058 1069 0 +4.34(+0.41%)
Aug 17, 2009 1065 1074 1057 1064 0 -17.00(-1.57%)
Aug 14, 2009 1082 1089 1072 1081 0 +1.13(+0.10%)
Aug 13, 2009 1086 1089 1071 1080 0 -1.01(-0.09%)
Aug 12, 2009 1077 1096 1070 1081 0 +2.32(+0.22%)
Aug 11, 2009 1078 1088 1073 1079 0 -2.50(-0.23%)
Aug 10, 2009 1081 1089 1073 1082 0 -8.67(-0.80%)
Aug 07, 2009 1096 1102 1084 1090 0 -0.76(-0.07%)
Aug 06, 2009 1106 1112 1084 1091 0 +6.91(+0.64%)
Aug 05, 2009 1094 1100 1079 1084 0 -7.64(-0.70%)
Aug 04, 2009 1084 1102 1076 1092 0 +15.69(+1.46%)
Aug 03, 2009 1083 1090 1067 1076 0 -3.00(-0.28%)
Jul 31, 2009 1079 1090 1073 1079 0 +2.21(+0.21%)
Jul 30, 2009 1080 1095 1072 1077 0 +5.89(+0.55%)
Jul 29, 2009 1065 1075 1060 1071 0 +5.65(+0.53%)
Jul 28, 2009 1063 1073 1055 1065 0 +1.51(+0.14%)
Jul 27, 2009 1066 1071 1055 1064 0 +3.23(+0.30%)
Jul 25, 2009 987.45 1063 983.96 1060 0 -6.20(-0.58%)
Jul 24, 2009 1064 1071 1055 1067 0 -1.13(-0.11%)
Jul 23, 2009 1055 1076 1050 1068 0 +11.35(+1.07%)
Jul 22, 2009 1055 1065 1047 1056 0 -2.10(-0.20%)
Jul 21, 2009 1065 1069 1047 1059 0 +42.02(+4.13%)
Jun 26, 2009 1010 1023 1002 1017 0 +3.75(+0.37%)
Jun 25, 2009 996.14 1017 994.08 1013 0 +12.15(+1.21%)
Jun 24, 2009 1004 1014 991.89 1001 0 +0.44(+0.04%)
Jun 23, 2009 1004 1011 992.93 1000 0 +2.83(+0.28%)
Jun 22, 2009 998.89 1007 990.60 997.37 0 -7.71(-0.77%)
Jun 19, 2009 1015 1021 1001 1005 0 -3.09(-0.31%)
Jun 18, 2009 991.76 1015 986.49 1008 0 +20.63(+2.09%)
Jun 17, 2009 979.23 997.94 973.42 987.53 0 +7.52(+0.77%)
Jun 16, 2009 993.54 997.02 976.98 980.02 0 -7.77(-0.79%)
Jun 15, 2009 999.16 1001 982.13 987.79 0 -16.49(-1.64%)
Jun 12, 2009 994.83 1009 987.96 1004 0 -0.67(-0.07%)
Jun 11, 2009 1003 1019 997.88 1005 0 +4.40(+0.44%)
Jun 10, 2009 1012 1017 991.34 1001 0 -1.80(-0.18%)
Jun 09, 2009 1006 1013 993.86 1002 0 -8.70(-0.86%)
Jun 08, 2009 1006 1017 999.35 1011 0 -0.79(-0.08%)
Jun 05, 2009 1018 1022 1003 1012 0 -2.30(-0.23%)
Jun 04, 2009 1008 1019 999.27 1014 0 +9.09(+0.90%)
Jun 03, 2009 1012 1016 996.28 1005 0 -13.55(-1.33%)
Jun 02, 2009 996.60 1026 991.23 1019 0 +28.24(+2.85%)
Jun 01, 2009 983.57 998.01 978.21 990.36 0 +17.15(+1.76%)
May 29, 2009 969.84 979.69 957.86 973.21 0 +8.70(+0.90%)
May 28, 2009 960.56 971.90 950.96 964.51 0 +5.39(+0.56%)
May 27, 2009 979.51 983.33 955.58 959.12 0 -22.60(-2.30%)
May 26, 2009 965.50 987.38 960.74 981.72 0 +9.04(+0.93%)
May 25, 2009 972.54 982.67 966.52 972.68 0 +0.00(+0.00%)
May 22, 2009 972.54 982.67 966.52 972.68 0 +4.50(+0.46%)
May 21, 2009 966.63 974.52 957.32 968.18 0 -5.14(-0.53%)
May 20, 2009 974.11 985.52 967.80 973.33 0 +4.63(+0.48%)
May 19, 2009 965.20 976.81 959.26 968.69 0 +0.31(+0.03%)
May 18, 2009 960.02 970.79 952.38 968.39 0 +14.64(+1.53%)
May 15, 2009 957.57 965.63 946.59 953.75 0 -9.64(-1.00%)
May 14, 2009 952.82 969.78 946.65 963.38 0 +13.96(+1.47%)
May 13, 2009 951.98 960.80 943.11 949.42 0 -0.26(-0.03%)
May 12, 2009 949.32 958.15 936.61 949.68 0 +9.38(+1.00%)
May 11, 2009 939.75 950.16 932.30 940.30 0 -2.66(-0.28%)
May 08, 2009 942.80 949.97 929.13 942.96 0 +8.97(+0.96%)
May 07, 2009 940.60 948.17 925.12 933.98 0 +21.26(+2.33%)
May 06, 2009 922.72 926.85 902.93 912.72 0 +1.65(+0.18%)
May 05, 2009 908.75 922.36 902.29 911.07 0 -5.61(-0.61%)
May 04, 2009 917.23 925.52 904.24 916.68 0 +16.36(+1.82%)
May 01, 2009 898.39 905.72 886.97 900.32 0 +4.86(+0.54%)
Apr 30, 2009 903.13 916.52 885.55 895.47 0 -0.71(-0.08%)
Apr 29, 2009 891.11 907.61 887.02 896.18 0 +15.21(+1.73%)
Apr 28, 2009 865.61 889.12 863.08 880.97 0 +13.50(+1.56%)
Apr 27, 2009 862.27 880.27 857.38 867.46 0 +1.11(+0.13%)
Apr 24, 2009 872.19 878.78 857.84 866.35 0 +2.16(+0.25%)
Apr 23, 2009 866.03 872.29 854.05 864.19 0 +3.81(+0.44%)
Apr 22, 2009 873.14 883.63 855.03 860.38 0 -19.03(-2.16%)
Apr 21, 2009 875.35 891.62 863.09 879.41 0 +3.28(+0.37%)
Apr 20, 2009 886.54 895.47 870.62 876.13 0 -24.47(-2.72%)
Apr 17, 2009 900.22 907.58 890.19 900.60 0 -3.30(-0.37%)
Apr 16, 2009 901.34 908.64 886.12 903.90 0 +0.62(+0.07%)
Apr 15, 2009 882.63 906.44 880.43 903.29 0 +20.71(+2.35%)
Apr 14, 2009 888.81 893.57 875.81 882.58 0 -16.38(-1.82%)
Apr 13, 2009 898.81 939.91 890.76 898.96 0 -3.13(-0.35%)
Apr 10, 2009 905.84 915.95 892.91 902.09 0 +0.00(+0.00%)
Apr 09, 2009 905.84 915.95 892.91 902.09 0 -3.79(-0.42%)
Apr 08, 2009 901.21 910.63 894.46 905.88 0 +3.24(+0.36%)
Apr 07, 2009 903.86 912.79 895.19 902.64 0 +0.38(+0.04%)
Apr 06, 2009 901.18 909.95 892.37 902.26 0 -7.35(-0.81%)
Apr 03, 2009 909.68 918.45 898.03 909.61 0 +0.71(+0.08%)
Apr 02, 2009 910.71 921.96 901.41 908.90 0 +12.87(+1.44%)
Apr 01, 2009 874.03 901.17 869.60 896.03 0 +12.06(+1.36%)
Mar 31, 2009 887.97 898.27 876.06 883.97 0 +7.63(+0.87%)
Mar 30, 2009 881.15 889.20 866.03 876.34 0 -12.87(-1.45%)
Mar 27, 2009 890.07 901.46 880.98 889.21 0 -13.31(-1.47%)
Mar 26, 2009 898.03 906.61 881.63 902.52 0 +7.93(+0.89%)
Mar 25, 2009 890.62 902.56 879.14 894.59 0 +14.01(+1.59%)
Mar 24, 2009 878.40 892.01 870.81 880.58 0 +0.25(+0.03%)
Mar 23, 2009 861.55 881.10 859.34 880.33 0 +31.85(+3.75%)
Mar 20, 2009 846.83 860.67 839.94 848.48 0 +2.06(+0.24%)
Mar 19, 2009 860.82 863.53 839.25 846.42 0 -9.36(-1.09%)
Mar 18, 2009 848.75 867.17 835.54 855.78 0 -8.28(-0.96%)
Mar 17, 2009 855.54 866.05 846.43 864.07 0 +5.00(+0.58%)
Mar 16, 2009 861.09 875.77 852.52 859.07 0 +9.99(+1.18%)
Mar 13, 2009 845.06 854.11 835.54 849.08 0 +6.78(+0.80%)
Mar 12, 2009 818.80 844.64 813.37 842.30 0 +22.56(+2.75%)
Mar 11, 2009 822.74 831.86 811.12 819.74 0 +1.22(+0.15%)
Mar 10, 2009 810.64 824.46 804.02 818.52 0 +19.01(+2.38%)
Mar 09, 2009 810.47 820.68 795.66 799.51 0 -25.04(-3.04%)
Mar 06, 2009 820.61 835.01 805.83 824.55 0 +10.74(+1.32%)
Mar 05, 2009 833.66 837.73 807.17 813.81 0 -29.97(-3.55%)
Mar 04, 2009 847.59 861.83 828.52 843.78 0 +2.11(+0.25%)
Mar 03, 2009 845.65 857.66 829.80 841.67 0 +3.86(+0.46%)
Mar 02, 2009 846.87 855.88 832.91 837.81 0 -22.84(-2.65%)
Feb 27, 2009 861.93 880.17 851.75 860.65 0 -8.29(-0.95%)
Feb 26, 2009 893.83 898.69 867.08 868.94 0 -19.13(-2.15%)
Feb 25, 2009 898.39 905.62 883.34 888.07 0 -13.61(-1.51%)
Feb 24, 2009 889.07 906.11 879.03 901.69 0 +20.57(+2.33%)
Feb 23, 2009 907.71 913.53 877.72 881.12 0 -18.63(-2.07%)
Feb 20, 2009 900.98 911.83 890.78 899.75 0 -12.48(-1.37%)
Feb 19, 2009 912.28 926.71 901.17 912.22 0 +9.38(+1.04%)
Feb 18, 2009 917.85 919.98 895.88 902.84 0 -9.06(-0.99%)
Feb 17, 2009 917.24 925.80 898.52 911.90 0 -23.46(-2.51%)
Feb 16, 2009 934.38 949.18 920.87 935.36 0 +0.00(+0.00%)
Feb 13, 2009 934.38 949.18 920.87 935.36 0 +0.82(+0.09%)
Feb 12, 2009 916.67 936.71 905.84 934.55 0 +9.43(+1.02%)
Feb 11, 2009 923.85 933.93 911.39 925.12 0 +10.76(+1.18%)
Feb 10, 2009 940.39 947.93 908.56 914.36 0 -32.81(-3.46%)
Feb 09, 2009 961.60 965.91 935.78 947.16 0 -12.89(-1.34%)
Feb 06, 2009 945.44 965.87 939.40 960.06 0 +12.47(+1.32%)
Feb 05, 2009 930.12 956.28 921.89 947.59 0 -2.90(-0.30%)
Feb 04, 2009 962.75 972.28 943.34 950.49 0 -21.35(-2.20%)
Feb 03, 2009 953.68 977.10 941.68 971.84 0 +27.16(+2.88%)
Feb 02, 2009 931.61 950.06 923.64 944.67 0 -0.03(-0.00%)
Jan 30, 2009 965.94 970.63 938.97 944.70 0 -26.27(-2.71%)
Jan 29, 2009 976.78 987.26 965.07 970.97 0 -11.05(-1.12%)
Jan 28, 2009 983.62 991.12 971.00 982.01 0 +3.43(+0.35%)
Jan 27, 2009 971.65 987.18 965.27 978.58 0 +10.75(+1.11%)
Jan 26, 2009 960.24 977.86 950.75 967.83 0 +10.80(+1.13%)
Jan 23, 2009 939.01 962.01 931.83 957.03 0 -4.89(-0.51%)
Jan 22, 2009 944.87 966.61 938.50 961.92 0 -5.87(-0.61%)
Jan 21, 2009 967.68 975.43 945.04 967.79 0 +11.22(+1.17%)
Jan 20, 2009 971.50 984.48 953.27 956.57 0 -19.50(-2.00%)
Jan 19, 2009 971.68 983.92 958.26 976.07 0 +0.00(+0.00%)
Jan 16, 2009 971.68 983.92 958.26 976.07 0 +16.63(+1.73%)
Jan 15, 2009 956.08 966.11 898.57 959.45 0 +6.92(+0.73%)
Jan 14, 2009 959.30 963.60 938.80 952.53 0 -21.50(-2.21%)
Jan 13, 2009 964.93 980.03 958.91 974.03 0 +9.85(+1.02%)
Jan 12, 2009 971.30 978.93 952.96 964.18 0 -13.37(-1.37%)
Jan 09, 2009 991.36 996.88 970.90 977.55 0 -13.27(-1.34%)
Jan 08, 2009 991.19 1001 973.62 990.82 0 -0.00(-0.00%)
Jan 07, 2009 1003 1010 985.11 990.82 0 -21.95(-2.17%)
Jan 06, 2009 1014 1031 996.42 1013 0 +0.18(+0.02%)
Jan 05, 2009 1010 1020 1000 1013 0 -7.36(-0.72%)
Jan 02, 2009 1004 1025 996.37 1020 0 +19.46(+1.95%)
Jan 01, 2009 996.41 1012 989.61 1000 0 +0.00(+0.00%)
Dec 31, 2008 996.41 1012 989.61 1000 0 +4.92(+0.49%)
Dec 30, 2008 979.40 997.84 977.97 995.57 0 +16.81(+1.72%)
Dec 29, 2008 989.11 993.23 967.23 978.75 0 -5.05(-0.51%)
Dec 26, 2008 980.90 991.58 973.41 983.80 0 +4.06(+0.41%)
Dec 25, 2008 976.69 985.41 969.60 979.74 0 +0.00(+0.00%)
Dec 24, 2008 976.69 985.41 969.60 979.74 0 +6.25(+0.64%)
Dec 23, 2008 982.97 997.61 967.03 973.50 0 -2.80(-0.29%)
Dec 22, 2008 985.16 992.71 961.66 976.30 0 -8.69(-0.88%)
Dec 19, 2008 997.54 1013 977.72 984.99 0 -6.53(-0.66%)
Dec 18, 2008 1004 1017 981.68 991.52 0 -3.53(-0.35%)
Dec 17, 2008 988.12 1009 976.80 995.05 0 +2.55(+0.26%)
Dec 16, 2008 962.06 996.17 955.98 992.50 0 +35.58(+3.72%)
Dec 15, 2008 961.95 969.80 940.15 956.92 0 +0.37(+0.04%)
Dec 12, 2008 936.42 961.11 928.58 956.55 0 +8.72(+0.92%)
Dec 11, 2008 951.10 970.56 941.28 947.83 0 -9.88(-1.03%)
Dec 10, 2008 956.12 968.94 942.88 957.71 0 +4.58(+0.48%)
Dec 09, 2008 971.20 982.30 946.44 953.13 0 -22.07(-2.26%)
Dec 08, 2008 986.95 992.50 961.73 975.20 0 +13.71(+1.43%)
Dec 05, 2008 936.29 970.71 918.78 961.48 0 +22.80(+2.43%)
Dec 04, 2008 956.65 973.42 929.05 938.68 0 -27.21(-2.82%)
Dec 03, 2008 950.98 970.27 933.04 965.89 0 +2.76(+0.29%)
Dec 02, 2008 960.34 972.12 937.85 963.13 0 +21.49(+2.28%)
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.