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 (%)
Mar 29, 2019 2058 2067 2046 2063 0 +5.35(+0.26%)
Mar 28, 2019 2055 2066 2051 2058 0 +3.02(+0.15%)
Mar 27, 2019 2055 2068 2042 2055 0 -5.15(-0.25%)
Mar 26, 2019 2057 2068 2050 2060 0 +19.43(+0.95%)
Mar 25, 2019 2027 2045 2024 2041 0 +9.63(+0.47%)
Mar 22, 2019 2022 2047 2019 2031 0 -1.75(-0.09%)
Mar 21, 2019 2006 2038 2003 2033 0 +33.90(+1.70%)
Mar 20, 2019 1995 2015 1986 1999 0 +9.16(+0.46%)
Mar 19, 2019 1985 1999 1981 1990 0 +2.09(+0.11%)
Mar 18, 2019 1978 1991 1974 1988 0 +9.25(+0.47%)
Mar 15, 2019 1973 1985 1962 1978 0 +20.56(+1.05%)
Mar 14, 2019 1960 1970 1947 1958 0 +11.97(+0.62%)
Mar 13, 2019 1947 1955 1938 1946 0 +10.44(+0.54%)
Mar 12, 2019 1933 1946 1925 1935 0 -0.43(-0.02%)
Mar 11, 2019 1919 1938 1911 1936 0 +3.00(+0.16%)
Mar 08, 2019 1933 1940 1918 1933 0 +8.71(+0.45%)
Mar 07, 2019 1929 1939 1918 1924 0 +2.46(+0.13%)
Mar 06, 2019 1920 1929 1908 1922 0 -0.01(-0.00%)
Mar 05, 2019 1912 1929 1908 1922 0 +9.32(+0.49%)
Mar 04, 2019 1920 1924 1898 1912 0 -0.52(-0.03%)
Mar 01, 2019 1912 1922 1903 1913 0 -5.32(-0.28%)
Feb 28, 2019 1910 1928 1902 1918 0 +4.52(+0.24%)
Feb 27, 2019 1902 1919 1891 1914 0 -24.31(-1.25%)
Feb 26, 2019 1932 1948 1922 1938 0 +9.19(+0.48%)
Feb 25, 2019 1944 1946 1921 1929 0 -17.89(-0.92%)
Feb 22, 2019 1929 1951 1918 1947 0 -14.83(-0.76%)
Feb 21, 2019 1959 1971 1950 1961 0 +5.86(+0.30%)
Feb 20, 2019 1944 1963 1940 1956 0 +11.41(+0.59%)
Feb 19, 2019 1940 1954 1927 1944 0 +10.13(+0.52%)
Feb 15, 2019 1936 1943 1920 1934 0 +22.42(+1.17%)
Feb 14, 2019 1911 1921 1900 1912 0 -15.16(-0.79%)
Feb 13, 2019 1929 1938 1920 1927 0 -1.08(-0.06%)
Feb 12, 2019 1912 1934 1904 1928 0 +25.65(+1.35%)
Feb 11, 2019 1901 1911 1893 1902 0 -3.82(-0.20%)
Feb 08, 2019 1899 1908 1888 1906 0 +0.28(+0.01%)
Feb 07, 2019 1896 1911 1887 1906 0 -0.44(-0.02%)
Feb 06, 2019 1916 1921 1898 1906 0 -14.60(-0.76%)
Feb 05, 2019 1910 1926 1904 1921 0 +20.64(+1.09%)
Feb 04, 2019 1897 1906 1886 1900 0 +14.51(+0.77%)
Feb 01, 2019 1895 1899 1877 1886 0 +4.30(+0.23%)
Jan 31, 2019 1858 1884 1851 1881 0 +9.30(+0.50%)
Jan 30, 2019 1863 1882 1853 1872 0 +10.53(+0.57%)
Jan 29, 2019 1861 1870 1851 1862 0 +16.04(+0.87%)
Jan 28, 2019 1837 1851 1827 1845 0 -1.67(-0.09%)
Jan 25, 2019 1856 1865 1842 1847 0 -4.45(-0.24%)
Jan 24, 2019 1864 1869 1836 1852 0 -29.07(-1.55%)
Jan 23, 2019 1874 1885 1865 1881 0 +18.01(+0.97%)
Jan 22, 2019 1860 1869 1845 1863 0 -5.90(-0.32%)
Jan 18, 2019 1868 1877 1858 1869 0 +10.61(+0.57%)
Jan 17, 2019 1841 1863 1839 1858 0 +15.43(+0.84%)
Jan 16, 2019 1849 1854 1832 1843 0 -15.29(-0.82%)
Jan 15, 2019 1841 1861 1835 1858 0 +20.92(+1.14%)
Jan 14, 2019 1843 1847 1831 1837 0 -17.74(-0.96%)
Jan 11, 2019 1853 1860 1844 1855 0 +6.34(+0.34%)
Jan 10, 2019 1837 1853 1832 1848 0 +12.01(+0.65%)
Jan 09, 2019 1851 1862 1831 1836 0 -23.78(-1.28%)
Jan 08, 2019 1847 1864 1840 1860 0 +8.55(+0.46%)
Jan 07, 2019 1845 1862 1835 1852 0 -6.47(-0.35%)
Jan 04, 2019 1839 1864 1830 1858 0 +29.90(+1.64%)
Jan 03, 2019 1827 1849 1820 1828 0 -6.60(-0.36%)
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.