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, 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%)
Nov 01, 2019 2190 2199 2170 2177 0 -6.05(-0.28%)
Oct 31, 2019 2181 2190 2166 2183 0 -0.65(-0.03%)
Oct 30, 2019 2177 2189 2164 2183 0 +19.34(+0.89%)
Oct 29, 2019 2160 2178 2150 2164 0 +8.62(+0.40%)
Oct 28, 2019 2159 2170 2148 2155 0 -7.79(-0.36%)
Oct 25, 2019 2176 2182 2158 2163 0 -17.16(-0.79%)
Oct 24, 2019 2177 2186 2164 2180 0 +6.68(+0.31%)
Oct 23, 2019 2169 2180 2162 2174 0 +1.05(+0.05%)
Oct 22, 2019 2181 2192 2166 2173 0 -2.46(-0.11%)
Oct 21, 2019 2174 2188 2168 2175 0 -14.07(-0.64%)
Oct 18, 2019 2191 2201 2180 2189 0 -5.24(-0.24%)
Oct 17, 2019 2195 2205 2184 2194 0 +19.00(+0.87%)
Oct 16, 2019 2175 2183 2162 2175 0 +16.94(+0.78%)
Oct 15, 2019 2167 2176 2151 2159 0 -15.51(-0.71%)
Oct 14, 2019 2181 2187 2167 2174 0 -10.21(-0.47%)
Oct 11, 2019 2188 2198 2175 2184 0 -6.40(-0.29%)
Oct 10, 2019 2174 2197 2169 2191 0 -0.82(-0.04%)
Oct 09, 2019 2186 2197 2177 2191 0 +11.42(+0.52%)
Oct 08, 2019 2196 2203 2178 2180 0 -22.05(-1.00%)
Oct 07, 2019 2206 2218 2195 2202 0 -10.39(-0.47%)
Oct 04, 2019 2183 2214 2180 2212 0 +23.92(+1.09%)
Oct 03, 2019 2186 2204 2171 2189 0 +27.19(+1.26%)
Oct 02, 2019 2195 2202 2153 2161 0 -47.11(-2.13%)
Oct 01, 2019 2204 2223 2186 2208 0 +3.87(+0.18%)
Sep 30, 2019 2196 2218 2193 2205 0 +5.97(+0.27%)
Sep 27, 2019 2210 2211 2187 2199 0 -8.46(-0.38%)
Sep 26, 2019 2204 2216 2194 2207 0 +17.48(+0.80%)
Sep 25, 2019 2192 2200 2179 2190 0 -11.44(-0.52%)
Sep 24, 2019 2201 2214 2188 2201 0 +11.02(+0.50%)
Sep 23, 2019 2196 2206 2185 2190 0 +6.59(+0.30%)
Sep 20, 2019 2192 2206 2179 2183 0 -25.92(-1.17%)
Sep 19, 2019 2210 2218 2202 2209 0 -1.10(-0.05%)
Sep 18, 2019 2215 2222 2193 2210 0 -3.87(-0.17%)
Sep 17, 2019 2200 2225 2196 2214 0 +22.09(+1.01%)
Sep 16, 2019 2199 2208 2178 2192 0 -15.15(-0.69%)
Sep 13, 2019 2202 2219 2198 2207 0 -14.65(-0.66%)
Sep 12, 2019 2215 2237 2209 2222 0 +6.98(+0.32%)
Sep 11, 2019 2192 2220 2187 2215 0 +7.12(+0.32%)
Sep 10, 2019 2205 2221 2189 2208 0 -25.66(-1.15%)
Sep 09, 2019 2241 2248 2220 2234 0 -24.85(-1.10%)
Sep 06, 2019 2253 2265 2245 2258 0 +13.40(+0.60%)
Sep 05, 2019 2274 2277 2240 2245 0 -36.67(-1.61%)
Sep 04, 2019 2267 2286 2257 2282 0 +18.88(+0.83%)
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.