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 (%)
Dec 31, 2009 1222 1222 1222 0 -11.46(-0.93%)
Dec 30, 2009 1227 1236 1225 1233 0 -0.94(-0.08%)
Dec 29, 2009 1236 1242 1229 1234 0 -0.15(-0.01%)
Dec 28, 2009 1231 1237 1226 1234 0 +6.36(+0.52%)
Dec 24, 2009 1220 1229 1219 1228 0 +5.72(+0.47%)
Dec 23, 2009 1216 1225 1212 1222 0 +4.14(+0.34%)
Dec 22, 2009 1211 1222 1207 1218 0 +12.54(+1.04%)
Dec 21, 2009 1195 1213 1193 1205 0 +12.90(+1.08%)
Dec 18, 2009 1197 1201 1178 1192 0 -0.66(-0.06%)
Dec 17, 2009 1202 1206 1190 1193 0 -21.20(-1.75%)
Dec 16, 2009 1214 1225 1206 1214 0 +5.06(+0.42%)
Dec 15, 2009 1209 1217 1201 1209 0 -0.43(-0.04%)
Dec 14, 2009 1214 1217 1206 1210 0 +1.43(+0.12%)
Dec 11, 2009 1209 1220 1202 1208 0 +4.07(+0.34%)
Dec 10, 2009 1206 1214 1200 1204 0 +6.46(+0.54%)
Dec 09, 2009 1198 1206 1184 1198 0 -10.43(-0.86%)
Dec 08, 2009 1213 1218 1200 1208 0 -17.69(-1.44%)
Dec 07, 2009 1221 1233 1218 1226 0 +1.31(+0.11%)
Dec 04, 2009 1222 1234 1213 1224 0 +9.29(+0.76%)
Dec 03, 2009 1226 1231 1213 1215 0 -8.04(-0.66%)
Dec 02, 2009 1221 1230 1216 1223 0 +2.95(+0.24%)
Dec 01, 2009 1207 1224 1205 1220 0 +25.12(+2.10%)
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%)
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.