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, 2010 1168 1179 1167 1171 0 +0.20(+0.02%)
Dec 30, 2010 1170 1176 1166 1171 0 -0.94(-0.08%)
Dec 29, 2010 1173 1178 1170 1172 0 +2.18(+0.19%)
Dec 28, 2010 1172 1176 1165 1170 0 -0.50(-0.04%)
Dec 27, 2010 1168 1174 1164 1170 0 -1.34(-0.11%)
Dec 23, 2010 1169 1175 1167 1172 0 +2.69(+0.23%)
Dec 22, 2010 1167 1172 1163 1169 0 -0.30(-0.03%)
Dec 21, 2010 1178 1181 1165 1169 0 -6.59(-0.56%)
Dec 20, 2010 1174 1181 1167 1176 0 +2.32(+0.20%)
Dec 17, 2010 1171 1178 1162 1174 0 +2.03(+0.17%)
Dec 16, 2010 1165 1173 1161 1172 0 +8.95(+0.77%)
Dec 15, 2010 1165 1170 1159 1163 0 -6.06(-0.52%)
Dec 14, 2010 1163 1172 1162 1169 0 +16.65(+1.45%)
Dec 10, 2010 1150 1155 1145 1152 0 -0.86(-0.07%)
Dec 09, 2010 1152 1156 1145 1153 0 +4.55(+0.40%)
Dec 08, 2010 1151 1156 1142 1148 0 +1.54(+0.13%)
Dec 07, 2010 1158 1162 1143 1147 0 +10.44(+0.92%)
Dec 06, 2010 1137 1142 1128 1136 0 -2.75(-0.24%)
Dec 03, 2010 1136 1144 1133 1139 0 +6.04(+0.53%)
Dec 02, 2010 1124 1137 1118 1133 0 +7.10(+0.63%)
Dec 01, 2010 1118 1130 1113 1126 0 +17.06(+1.54%)
Nov 30, 2010 1102 1117 1099 1109 0 -5.44(-0.49%)
Nov 29, 2010 1112 1118 1101 1114 0 -6.97(-0.62%)
Nov 26, 2010 1121 1127 1116 1121 0 -7.56(-0.67%)
Nov 24, 2010 1124 1129 1129 1129 0 +8.15(+0.73%)
Nov 23, 2010 1125 1129 1114 1121 0 -23.12(-2.02%)
Nov 22, 2010 1142 1148 1131 1144 0 +0.34(+0.03%)
Nov 19, 2010 1141 1146 1133 1144 0 +2.08(+0.18%)
Nov 18, 2010 1134 1146 1129 1141 0 +18.87(+1.68%)
Nov 17, 2010 1122 1131 1117 1123 0 +2.11(+0.19%)
Nov 16, 2010 1128 1135 1113 1120 0 -13.81(-1.22%)
Nov 15, 2010 1141 1144 1130 1134 0 -1.68(-0.15%)
Nov 12, 2010 1136 1143 1130 1136 0 -9.73(-0.85%)
Nov 11, 2010 1142 1149 1136 1146 0 -3.06(-0.27%)
Nov 10, 2010 1144 1152 1134 1149 0 -0.64(-0.06%)
Nov 09, 2010 1156 1161 1143 1149 0 -10.90(-0.94%)
Nov 08, 2010 1154 1165 1151 1160 0 -3.71(-0.32%)
Nov 05, 2010 1166 1171 1156 1164 0 -1.36(-0.12%)
Nov 04, 2010 1168 1175 1154 1165 0 +29.13(+2.56%)
Nov 03, 2010 1141 1144 1125 1136 0 -4.12(-0.36%)
Nov 02, 2010 1142 1146 1135 1140 0 +8.45(+0.75%)
Nov 01, 2010 1134 1141 1125 1132 0 -1.11(-0.10%)
Oct 29, 2010 1129 1136 1125 1133 0 +4.95(+0.44%)
Oct 28, 2010 1124 1133 1118 1128 0 +11.01(+0.99%)
Oct 27, 2010 1119 1123 1108 1117 0 -17.40(-1.53%)
Oct 25, 2010 1139 1145 1131 1134 0 -2.26(-0.20%)
Oct 23, 2010 1134 1141 1130 1137 0 +5.55(+0.49%)
Oct 22, 2010 1129 1136 1125 1131 0 -0.78(-0.07%)
Oct 21, 2010 1129 1140 1124 1132 0 +11.11(+0.99%)
Oct 20, 2010 1120 1131 1116 1121 0 +5.08(+0.46%)
Oct 19, 2010 1120 1127 1110 1116 0 -21.34(-1.88%)
Oct 18, 2010 1136 1142 1131 1137 0 -3.21(-0.28%)
Oct 15, 2010 1146 1149 1135 1140 0 -1.82(-0.16%)
Oct 14, 2010 1141 1148 1136 1142 0 +5.54(+0.49%)
Oct 13, 2010 1131 1141 1128 1137 0 +12.83(+1.14%)
Oct 12, 2010 1112 1128 1106 1124 0 +3.28(+0.29%)
Oct 11, 2010 1117 1125 1115 1120 0 -6.22(-0.55%)
Oct 08, 2010 1123 1132 1117 1127 0 -6.46(-0.57%)
Oct 07, 2010 1138 1144 1125 1133 0 -13.34(-1.16%)
Oct 06, 2010 1138 1150 1138 1146 0 +2.57(+0.22%)
Oct 05, 2010 1133 1148 1133 1144 0 +13.95(+1.23%)
Oct 04, 2010 1129 1138 1124 1130 0 -3.43(-0.30%)
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.