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, 2018 1852 1858 1832 1848 0 +5.21(+0.28%)
Dec 28, 2018 1851 1863 1831 1843 0 -0.01(-0.00%)
Dec 27, 2018 1818 1844 1794 1843 0 +7.82(+0.43%)
Dec 26, 2018 1797 1836 1781 1835 0 +41.60(+2.32%)
Dec 24, 2018 1854 1862 1791 1794 0 -53.29(-2.89%)
Dec 21, 2018 1868 1907 1841 1847 0 -20.46(-1.10%)
Dec 20, 2018 1882 1897 1850 1867 0 -9.47(-0.50%)
Dec 19, 2018 1900 1920 1869 1877 0 -9.27(-0.49%)
Dec 18, 2018 1901 1910 1875 1886 0 -8.64(-0.46%)
Dec 17, 2018 1929 1935 1885 1895 0 -35.64(-1.85%)
Dec 14, 2018 1957 1964 1926 1930 0 -42.40(-2.15%)
Dec 13, 2018 1968 1985 1960 1973 0 +10.39(+0.53%)
Dec 12, 2018 1970 1982 1955 1962 0 +9.51(+0.49%)
Dec 11, 2018 1945 1968 1940 1953 0 +18.53(+0.96%)
Dec 10, 2018 1945 1948 1911 1934 0 -5.35(-0.28%)
Dec 07, 2018 1950 1958 1932 1940 0 -9.26(-0.48%)
Dec 06, 2018 1943 1958 1912 1949 0 -12.70(-0.65%)
Dec 04, 2018 1989 2000 1958 1962 0 -14.72(-0.74%)
Dec 03, 2018 1985 1991 1956 1976 0 -17.67(-0.89%)
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%)
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.