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, 2018 1973 1998 1966 1994 0 +15.84(+0.80%)
Nov 29, 2018 1973 1989 1965 1978 0 -3.72(-0.19%)
Nov 28, 2018 1963 1986 1951 1982 0 +11.81(+0.60%)
Nov 27, 2018 1957 1973 1947 1970 0 +16.16(+0.83%)
Nov 26, 2018 1960 1967 1943 1954 0 -10.06(-0.51%)
Nov 23, 2018 1955 1975 1949 1964 0 +2.30(+0.12%)
Nov 21, 2018 1962 1962 1962 1962 0 -8.81(-0.45%)
Nov 20, 2018 1996 2008 1965 1970 0 -19.77(-0.99%)
Nov 19, 2018 1992 2006 1979 1990 0 +1.14(+0.06%)
Nov 16, 2018 1980 2000 1972 1989 0 +14.98(+0.76%)
Nov 15, 2018 1970 1978 1951 1974 0 +7.14(+0.36%)
Nov 14, 2018 1975 1982 1956 1967 0 -10.54(-0.53%)
Nov 13, 2018 1980 1992 1962 1977 0 +9.10(+0.46%)
Nov 12, 2018 1969 1988 1961 1968 0 -10.70(-0.54%)
Nov 09, 2018 1968 1986 1961 1979 0 +20.98(+1.07%)
Nov 08, 2018 1957 1970 1945 1958 0 -8.88(-0.45%)
Nov 07, 2018 1968 1972 1949 1967 0 +13.79(+0.71%)
Nov 06, 2018 1939 1956 1933 1953 0 +10.81(+0.56%)
Nov 05, 2018 1921 1949 1916 1942 0 +28.13(+1.47%)
Nov 02, 2018 1921 1935 1895 1914 0 -18.29(-0.95%)
Nov 01, 2018 1928 1946 1916 1933 0 +5.64(+0.29%)
Oct 31, 2018 1946 1950 1913 1927 0 -34.56(-1.76%)
Oct 30, 2018 1941 1966 1932 1961 0 +22.84(+1.18%)
Oct 29, 2018 1928 1954 1918 1939 0 +16.63(+0.87%)
Oct 26, 2018 1943 1948 1905 1922 0 -34.58(-1.77%)
Oct 24, 2018 1947 1980 1936 1957 0 +8.93(+0.46%)
Oct 23, 2018 1936 1956 1918 1948 0 +17.45(+0.90%)
Oct 22, 2018 1949 1958 1922 1930 0 -10.49(-0.54%)
Oct 19, 2018 1927 1950 1920 1941 0 +54.02(+2.86%)
Oct 18, 2018 1896 1912 1880 1887 0 -20.75(-1.09%)
Oct 17, 2018 1901 1918 1888 1907 0 -6.14(-0.32%)
Oct 16, 2018 1905 1922 1896 1914 0 +27.56(+1.46%)
Oct 15, 2018 1869 1899 1868 1886 0 +18.51(+0.99%)
Oct 12, 2018 1867 1875 1851 1867 0 +7.67(+0.41%)
Oct 11, 2018 1902 1906 1853 1860 0 -36.99(-1.95%)
Oct 10, 2018 1908 1928 1893 1897 0 -10.32(-0.54%)
Oct 09, 2018 1907 1921 1894 1907 0 -5.04(-0.26%)
Oct 08, 2018 1888 1916 1886 1912 0 +16.98(+0.90%)
Oct 05, 2018 1888 1902 1885 1895 0 -0.16(-0.01%)
Oct 04, 2018 1899 1907 1879 1895 0 -24.70(-1.29%)
Oct 03, 2018 1937 1947 1916 1920 0 -9.17(-0.48%)
Oct 02, 2018 1932 1949 1914 1929 0 -18.58(-0.95%)
Oct 01, 2018 1959 1964 1943 1948 0 -3.28(-0.17%)
Sep 28, 2018 1949 1959 1939 1951 0 +1.58(+0.08%)
Sep 27, 2018 1961 1974 1944 1950 0 -13.96(-0.71%)
Sep 26, 2018 1966 1981 1958 1963 0 +0.70(+0.04%)
Sep 25, 2018 1974 1979 1960 1963 0 -8.78(-0.45%)
Sep 24, 2018 1991 1998 1969 1972 0 -32.14(-1.60%)
Sep 21, 2018 2000 2013 1994 2004 0 -1.75(-0.09%)
Sep 20, 2018 1988 2009 1983 2005 0 +33.42(+1.69%)
Sep 19, 2018 1977 1984 1964 1972 0 -25.33(-1.27%)
Sep 18, 2018 2016 2021 1989 1997 0 -22.64(-1.12%)
Sep 17, 2018 2015 2024 2008 2020 0 +5.87(+0.29%)
Sep 14, 2018 2019 2022 2002 2014 0 -7.31(-0.36%)
Sep 13, 2018 2017 2027 2006 2021 0 +4.71(+0.23%)
Sep 12, 2018 2000 2023 1996 2017 0 +15.45(+0.77%)
Sep 11, 2018 1991 2009 1983 2001 0 +1.37(+0.07%)
Sep 10, 2018 1995 2008 1990 2000 0 +19.88(+1.00%)
Sep 07, 2018 1974 1990 1963 1980 0 +0.21(+0.01%)
Sep 06, 2018 1968 1987 1959 1980 0 -4.62(-0.23%)
Sep 05, 2018 1967 1992 1963 1984 0 +5.00(+0.25%)
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.