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 29, 2013 1516 1521 1509 1512 0 +3.03(+0.20%)
Nov 27, 2013 1509 1509 1509 0 +3.15(+0.21%)
Nov 26, 2013 1513 1520 1500 1506 0 -9.88(-0.65%)
Nov 25, 2013 1523 1529 1513 1516 0 +0.75(+0.05%)
Nov 22, 2013 1509 1518 1503 1515 0 +2.85(+0.19%)
Nov 21, 2013 1507 1517 1502 1512 0 +8.58(+0.57%)
Nov 20, 2013 1518 1524 1498 1503 0 -8.01(-0.53%)
Nov 19, 2013 1517 1521 1506 1511 0 -9.25(-0.61%)
Nov 18, 2013 1528 1530 1515 1521 0 +0.12(+0.01%)
Nov 15, 2013 1521 1526 1510 1521 0 -0.26(-0.02%)
Nov 14, 2013 1515 1525 1511 1521 0 +14.26(+0.95%)
Nov 12, 2013 1507 1510 1497 1507 0 +0.55(+0.04%)
Nov 11, 2013 1509 1515 1501 1506 0 -1.71(-0.11%)
Nov 08, 2013 1501 1509 1489 1508 0 +5.72(+0.38%)
Nov 07, 2013 1523 1526 1497 1502 0 -25.06(-1.64%)
Nov 06, 2013 1519 1535 1512 1527 0 +1.63(+0.11%)
Nov 05, 2013 1516 1531 1510 1525 0 +3.39(+0.22%)
Nov 04, 2013 1521 1531 1513 1522 0 +8.53(+0.56%)
Nov 01, 2013 1512 1519 1504 1514 0 -7.43(-0.49%)
Oct 31, 2013 1526 1532 1517 1521 0 -6.22(-0.41%)
Oct 30, 2013 1539 1541 1522 1527 0 -15.05(-0.98%)
Oct 29, 2013 1532 1544 1529 1542 0 +10.76(+0.70%)
Oct 28, 2013 1512 1536 1510 1531 0 +20.93(+1.39%)
Oct 25, 2013 1503 1513 1498 1511 0 +0.52(+0.03%)
Oct 24, 2013 1516 1519 1503 1510 0 -0.02(-0.00%)
Oct 23, 2013 1509 1515 1503 1510 0 -1.30(-0.09%)
Oct 22, 2013 1498 1518 1496 1511 0 +21.77(+1.46%)
Oct 21, 2013 1492 1496 1482 1490 0 -7.73(-0.52%)
Oct 18, 2013 1496 1502 1488 1497 0 +6.53(+0.44%)
Oct 17, 2013 1480 1494 1474 1491 0 +22.78(+1.55%)
Oct 16, 2013 1458 1470 1452 1468 0 +17.62(+1.21%)
Oct 15, 2013 1457 1463 1447 1450 0 -6.28(-0.43%)
Oct 14, 2013 1449 1458 1445 1457 0 +3.41(+0.23%)
Oct 11, 2013 1447 1456 1443 1453 0 +6.71(+0.46%)
Oct 10, 2013 1431 1450 1428 1446 0 +16.25(+1.14%)
Oct 09, 2013 1429 1441 1419 1430 0 -2.37(-0.17%)
Oct 08, 2013 1439 1444 1430 1433 0 -8.41(-0.58%)
Oct 07, 2013 1437 1450 1434 1441 0 -2.97(-0.21%)
Oct 04, 2013 1440 1448 1436 1444 0 -0.14(-0.01%)
Oct 03, 2013 1443 1451 1438 1444 0 +4.13(+0.29%)
Oct 02, 2013 1434 1442 1424 1440 0 -7.68(-0.53%)
Oct 01, 2013 1439 1449 1434 1448 0 -21.60(-1.47%)
Sep 27, 2013 1473 1477 1463 1469 0 -15.51(-1.04%)
Sep 26, 2013 1483 1490 1476 1485 0 +6.07(+0.41%)
Sep 25, 2013 1486 1492 1476 1479 0 -11.47(-0.77%)
Sep 24, 2013 1493 1500 1486 1490 0 -11.51(-0.77%)
Sep 23, 2013 1511 1512 1495 1502 0 -10.66(-0.70%)
Sep 20, 2013 1520 1521 1509 1512 0 -5.63(-0.37%)
Sep 19, 2013 1536 1538 1511 1518 0 -3.23(-0.21%)
Sep 18, 2013 1498 1523 1488 1521 0 +24.07(+1.61%)
Sep 17, 2013 1490 1501 1488 1497 0 +8.26(+0.55%)
Sep 16, 2013 1490 1495 1482 1489 0 +12.80(+0.87%)
Sep 13, 2013 1470 1478 1465 1476 0 +12.47(+0.85%)
Sep 12, 2013 1468 1471 1460 1464 0 -3.62(-0.25%)
Sep 11, 2013 1462 1470 1456 1467 0 +1.74(+0.12%)
Sep 10, 2013 1473 1476 1458 1466 0 +4.10(+0.28%)
Sep 09, 2013 1455 1465 1449 1461 0 +7.56(+0.52%)
Sep 06, 2013 1457 1466 1443 1454 0 +3.11(+0.21%)
Sep 05, 2013 1454 1460 1445 1451 0 -5.68(-0.39%)
Sep 04, 2013 1451 1460 1444 1456 0 -5.21(-0.36%)
Sep 03, 2013 1472 1478 1457 1462 0 +1.90(+0.13%)
Aug 30, 2013 1460 1460 1460 0 -3.59(-0.25%)
Aug 29, 2013 1455 1469 1451 1463 0 -2.96(-0.20%)
Aug 28, 2013 1463 1474 1459 1466 0 -5.99(-0.41%)
Aug 27, 2013 1476 1485 1468 1472 0 -18.15(-1.22%)
Aug 26, 2013 1499 1504 1488 1490 0 -7.75(-0.52%)
Aug 23, 2013 1490 1502 1486 1498 0 +13.23(+0.89%)
Aug 22, 2013 1480 1492 1475 1485 0 +5.25(+0.35%)
Aug 21, 2013 1493 1497 1476 1480 0 -18.52(-1.24%)
Aug 20, 2013 1498 1507 1492 1498 0 -2.70(-0.18%)
Aug 19, 2013 1498 1509 1492 1501 0 +2.44(+0.16%)
Aug 16, 2013 1504 1508 1492 1498 0 -6.72(-0.45%)
Aug 15, 2013 1515 1521 1495 1505 0 -24.88(-1.63%)
Aug 14, 2013 1541 1545 1529 1530 0 -10.33(-0.67%)
Aug 13, 2013 1544 1549 1535 1540 0 +1.52(+0.10%)
Aug 12, 2013 1535 1542 1531 1539 0 -3.88(-0.25%)
Aug 09, 2013 1543 1550 1537 1543 0 +1.50(+0.10%)
Aug 08, 2013 1540 1549 1532 1541 0 +1.09(+0.07%)
Aug 07, 2013 1543 1548 1534 1540 0 -20.76(-1.33%)
Aug 06, 2013 1556 1568 1551 1561 0 -2.04(-0.13%)
Aug 05, 2013 1556 1566 1547 1563 0 +5.32(+0.34%)
Aug 02, 2013 1553 1560 1542 1558 0 +3.83(+0.25%)
Aug 01, 2013 1552 1559 1545 1554 0 +14.91(+0.97%)
Jul 31, 2013 1545 1557 1531 1539 0 -6.98(-0.45%)
Jul 30, 2013 1553 1560 1543 1546 0 -1.42(-0.09%)
Jul 29, 2013 1543 1554 1540 1547 0 -1.18(-0.08%)
Jul 26, 2013 1542 1550 1530 1548 0 -8.65(-0.56%)
Jul 25, 2013 1549 1560 1544 1557 0 -3.00(-0.19%)
Jul 24, 2013 1576 1576 1556 1560 0 -7.19(-0.46%)
Jul 23, 2013 1575 1578 1563 1567 0 -6.84(-0.43%)
Jul 22, 2013 1574 1582 1567 1574 0 -1.04(-0.07%)
Jul 19, 2013 1566 1580 1560 1575 0 +3.99(+0.25%)
Jul 18, 2013 1563 1580 1560 1571 0 +9.56(+0.61%)
Jul 17, 2013 1561 1571 1550 1562 0 +0.10(+0.01%)
Jul 16, 2013 1561 1568 1551 1562 0 -7.91(-0.50%)
Jul 15, 2013 1562 1573 1559 1569 0 +11.22(+0.72%)
Jul 12, 2013 1555 1564 1550 1558 0 -4.72(-0.30%)
Jul 11, 2013 1551 1566 1542 1563 0 +34.55(+2.26%)
Jul 10, 2013 1523 1536 1518 1528 0 +4.16(+0.27%)
Jul 09, 2013 1525 1528 1516 1524 0 +7.54(+0.50%)
Jul 08, 2013 1514 1522 1507 1517 0 +12.24(+0.81%)
Jul 05, 2013 1508 1511 1491 1504 0 +7.07(+0.47%)
Jul 03, 2013 1497 1497 1497 0 -7.71(-0.51%)
Jul 02, 2013 1505 1516 1497 1505 0 -4.36(-0.29%)
Jul 01, 2013 1504 1517 1502 1509 0 +8.88(+0.59%)
Jun 28, 2013 1504 1511 1496 1501 0 +17.58(+1.19%)
Jun 26, 2013 1476 1490 1473 1483 0 +17.65(+1.20%)
Jun 25, 2013 1468 1474 1454 1465 0 +4.08(+0.28%)
Jun 24, 2013 1446 1473 1441 1461 0 -11.56(-0.78%)
Jun 21, 2013 1479 1487 1459 1473 0 +3.58(+0.24%)
Jun 20, 2013 1496 1502 1467 1469 0 -50.24(-3.31%)
Jun 19, 2013 1541 1550 1518 1520 0 -22.10(-1.43%)
Jun 18, 2013 1537 1544 1529 1542 0 +1.92(+0.12%)
Jun 17, 2013 1539 1548 1530 1540 0 +14.85(+0.97%)
Jun 14, 2013 1521 1536 1519 1525 0 -3.37(-0.22%)
Jun 13, 2013 1515 1531 1506 1528 0 +6.44(+0.42%)
Jun 12, 2013 1533 1536 1519 1522 0 -0.28(-0.02%)
Jun 11, 2013 1511 1529 1504 1522 0 -6.12(-0.40%)
Jun 10, 2013 1525 1533 1516 1528 0 -0.20(-0.01%)
Jun 07, 2013 1510 1532 1506 1528 0 +16.31(+1.08%)
Jun 06, 2013 1509 1517 1496 1512 0 +6.69(+0.44%)
Jun 05, 2013 1515 1520 1502 1505 0 -21.31(-1.40%)
Jun 04, 2013 1529 1537 1517 1527 0 +2.38(+0.16%)
Jun 03, 2013 1517 1529 1500 1524 0 +10.38(+0.69%)
May 31, 2013 1523 1533 1513 1514 0 -22.88(-1.49%)
May 30, 2013 1538 1545 1531 1537 0 -4.05(-0.26%)
May 29, 2013 1551 1557 1533 1541 0 -18.79(-1.20%)
May 28, 2013 1571 1579 1554 1560 0 +2.65(+0.17%)
May 24, 2013 1557 1557 1557 0 -0.48(-0.03%)
May 23, 2013 1555 1565 1541 1557 0 -4.38(-0.28%)
May 22, 2013 1565 1585 1555 1562 0 -4.56(-0.29%)
May 21, 2013 1564 1574 1554 1566 0 +1.47(+0.09%)
May 20, 2013 1578 1584 1560 1565 0 -12.69(-0.80%)
May 17, 2013 1575 1582 1565 1578 0 -0.48(-0.03%)
May 16, 2013 1584 1595 1576 1578 0 -10.54(-0.66%)
May 15, 2013 1575 1591 1572 1589 0 +31.99(+2.06%)
May 13, 2013 1553 1563 1548 1557 0 +2.86(+0.18%)
May 10, 2013 1552 1558 1544 1554 0 +4.13(+0.27%)
May 09, 2013 1555 1565 1541 1550 0 -6.36(-0.41%)
May 08, 2013 1558 1565 1549 1556 0 -6.28(-0.40%)
May 07, 2013 1554 1565 1549 1562 0 +9.11(+0.59%)
May 06, 2013 1563 1566 1549 1553 0 -10.16(-0.65%)
May 03, 2013 1562 1568 1552 1563 0 +9.86(+0.63%)
May 02, 2013 1549 1562 1544 1554 0 +1.41(+0.09%)
May 01, 2013 1559 1566 1549 1552 0 -5.96(-0.38%)
Apr 30, 2013 1553 1561 1547 1558 0 -0.73(-0.05%)
Apr 29, 2013 1552 1564 1548 1559 0 +15.06(+0.98%)
Apr 26, 2013 1544 1551 1537 1544 0 +1.62(+0.11%)
Apr 25, 2013 1545 1554 1536 1542 0 -7.76(-0.50%)
Apr 24, 2013 1570 1574 1548 1550 0 -15.39(-0.98%)
Apr 23, 2013 1555 1570 1551 1565 0 +21.00(+1.36%)
Apr 22, 2013 1536 1549 1528 1544 0 +1.58(+0.10%)
Apr 19, 2013 1531 1548 1528 1543 0 +17.57(+1.15%)
Apr 18, 2013 1520 1542 1513 1525 0 +15.27(+1.01%)
Apr 17, 2013 1525 1529 1504 1510 0 -20.32(-1.33%)
Apr 16, 2013 1520 1532 1512 1530 0 +18.70(+1.24%)
Apr 15, 2013 1524 1531 1511 1511 0 -20.03(-1.31%)
Apr 12, 2013 1520 1533 1517 1531 0 +2.11(+0.14%)
Apr 11, 2013 1527 1536 1523 1529 0 +6.74(+0.44%)
Apr 10, 2013 1509 1526 1507 1523 0 +20.20(+1.34%)
Apr 09, 2013 1504 1510 1495 1502 0 -4.81(-0.32%)
Apr 08, 2013 1502 1511 1493 1507 0 +8.34(+0.56%)
Apr 05, 2013 1492 1504 1486 1499 0 -11.19(-0.74%)
Apr 04, 2013 1500 1516 1496 1510 0 -1.11(-0.07%)
Apr 03, 2013 1527 1531 1508 1511 0 -12.56(-0.82%)
Apr 02, 2013 1517 1532 1514 1524 0 +12.37(+0.82%)
Apr 01, 2013 1510 1517 1504 1511 0 -3.58(-0.24%)
Mar 28, 2013 1515 1515 1515 0 +18.33(+1.22%)
Mar 27, 2013 1490 1500 1484 1497 0 -6.12(-0.41%)
Mar 26, 2013 1495 1506 1489 1503 0 +8.64(+0.58%)
Mar 25, 2013 1502 1508 1489 1494 0 -7.62(-0.51%)
Mar 22, 2013 1485 1510 1483 1502 0 +27.01(+1.83%)
Mar 21, 2013 1475 1484 1468 1475 0 -6.66(-0.45%)
Mar 20, 2013 1481 1491 1471 1481 0 +8.73(+0.59%)
Mar 19, 2013 1472 1479 1464 1473 0 +6.40(+0.44%)
Mar 18, 2013 1459 1472 1457 1466 0 -1.64(-0.11%)
Mar 15, 2013 1470 1475 1463 1468 0 -3.24(-0.22%)
Mar 14, 2013 1461 1473 1458 1471 0 +7.81(+0.53%)
Mar 13, 2013 1460 1466 1456 1463 0 +1.62(+0.11%)
Mar 12, 2013 1459 1466 1456 1462 0 +0.09(+0.01%)
Mar 11, 2013 1460 1467 1456 1462 0 -2.03(-0.14%)
Mar 08, 2013 1463 1468 1455 1464 0 +4.09(+0.28%)
Mar 07, 2013 1459 1466 1454 1460 0 +10.59(+0.73%)
Mar 06, 2013 1454 1457 1445 1449 0 -3.22(-0.22%)
Mar 05, 2013 1452 1458 1447 1452 0 +8.71(+0.60%)
Mar 04, 2013 1432 1446 1428 1443 0 +8.67(+0.60%)
Mar 01, 2013 1425 1436 1418 1435 0 +7.48(+0.52%)
Feb 28, 2013 1424 1434 1420 1427 0 +3.45(+0.24%)
Feb 27, 2013 1408 1427 1403 1424 0 +13.17(+0.93%)
Feb 26, 2013 1408 1419 1399 1411 0 -16.59(-1.16%)
Feb 22, 2013 1421 1429 1416 1427 0 +8.99(+0.63%)
Feb 21, 2013 1417 1422 1409 1418 0 -9.49(-0.66%)
Feb 20, 2013 1432 1439 1424 1428 0 +20.72(+1.47%)
Feb 15, 2013 1407 1407 1407 0 +2.47(+0.18%)
Feb 14, 2013 1399 1415 1394 1405 0 +17.71(+1.28%)
Feb 13, 2013 1392 1396 1381 1387 0 -5.34(-0.38%)
Feb 12, 2013 1389 1396 1385 1392 0 +5.11(+0.37%)
Feb 11, 2013 1390 1393 1382 1387 0 -3.15(-0.23%)
Feb 08, 2013 1390 1397 1387 1390 0 +0.10(+0.01%)
Feb 07, 2013 1390 1399 1382 1390 0 -5.32(-0.38%)
Feb 06, 2013 1392 1399 1389 1396 0 -2.26(-0.16%)
Feb 04, 2013 1387 1409 1395 1398 0 -16.84(-1.19%)
Feb 01, 2013 1400 1421 1409 1415 0 +6.28(+0.45%)
Jan 31, 2013 1391 1415 1402 1408 0 +0.37(+0.03%)
Jan 30, 2013 1384 1412 1399 1408 0 +4.58(+0.33%)
Jan 29, 2013 1395 1406 1392 1403 0 +5.27(+0.38%)
Jan 28, 2013 1400 1403 1392 1398 0 -1.93(-0.14%)
Jan 25, 2013 1397 1402 1391 1400 0 +9.66(+0.69%)
Jan 24, 2013 1386 1396 1382 1390 0 +0.36(+0.03%)
Jan 23, 2013 1394 1397 1385 1390 0 +15.12(+1.10%)
Jan 22, 2013 1374 1378 1366 1375 0 +2.69(+0.20%)
Jan 18, 2013 1372 1372 1372 0 +0.64(+0.05%)
Jan 17, 2013 1363 1375 1359 1372 0 +7.00(+0.51%)
Jan 16, 2013 1361 1369 1358 1365 0 +2.81(+0.21%)
Jan 15, 2013 1355 1365 1351 1362 0 +6.32(+0.47%)
Jan 14, 2013 1349 1359 1346 1355 0 +2.45(+0.18%)
Jan 12, 2013 1351 1357 1346 1353 0 +0.00(+0.00%)
Jan 11, 2013 1351 1357 1346 1353 0 -2.85(-0.21%)
Jan 10, 2013 1344 1358 1342 1356 0 +10.99(+0.82%)
Jan 09, 2013 1343 1348 1339 1345 0 -1.38(-0.10%)
Jan 08, 2013 1342 1349 1338 1346 0 -0.80(-0.06%)
Jan 07, 2013 1346 1351 1340 1347 0 -5.58(-0.41%)
Jan 04, 2013 1344 1356 1340 1353 0 +5.55(+0.41%)
Jan 03, 2013 1346 1352 1340 1347 0 -6.37(-0.47%)
Jan 02, 2013 1347 1354 1338 1353 0 +19.15(+1.44%)
Dec 31, 2012 1334 1334 1334 0 +12.40(+0.94%)
Dec 28, 2012 1328 1333 1321 1322 0 -11.67(-0.88%)
Dec 27, 2012 1338 1342 1326 1334 0 -1.66(-0.12%)
Dec 26, 2012 1343 1346 1332 1335 0 -8.22(-0.61%)
Dec 24, 2012 1343 1343 1343 0 -3.01(-0.22%)
Dec 21, 2012 1352 1356 1341 1346 0 -14.23(-1.05%)
Dec 20, 2012 1362 1366 1353 1361 0 +5.99(+0.44%)
Dec 19, 2012 1365 1368 1352 1355 0 -7.16(-0.53%)
Dec 18, 2012 1361 1366 1354 1362 0 +3.53(+0.26%)
Dec 17, 2012 1354 1361 1351 1358 0 +3.91(+0.29%)
Dec 14, 2012 1353 1360 1350 1354 0 +2.35(+0.17%)
Dec 13, 2012 1355 1360 1348 1352 0 -2.76(-0.20%)
Dec 12, 2012 1355 1363 1350 1355 0 +3.27(+0.24%)
Dec 11, 2012 1349 1358 1346 1352 0 +6.22(+0.46%)
Dec 10, 2012 1345 1351 1341 1345 0 -1.16(-0.09%)
Dec 07, 2012 1345 1349 1339 1346 0 +7.00(+0.52%)
Dec 06, 2012 1345 1347 1334 1339 0 -6.48(-0.48%)
Dec 05, 2012 1343 1352 1339 1346 0 +1.15(+0.09%)
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.