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 (%)
May 31, 2019 2119 2131 2108 2124 0 -14.20(-0.66%)
May 30, 2019 2133 2146 2125 2138 0 +10.70(+0.50%)
May 29, 2019 2123 2137 2106 2128 0 -9.91(-0.46%)
May 28, 2019 2167 2178 2135 2138 0 -33.25(-1.53%)
May 24, 2019 2179 2184 2163 2171 0 +7.00(+0.32%)
May 23, 2019 2156 2173 2151 2164 0 -0.41(-0.02%)
May 22, 2019 2154 2172 2148 2164 0 +18.59(+0.87%)
May 21, 2019 2163 2166 2141 2146 0 -7.87(-0.37%)
May 20, 2019 2153 2166 2148 2154 0 -8.72(-0.40%)
May 17, 2019 2158 2172 2153 2162 0 +2.94(+0.14%)
May 16, 2019 2151 2174 2142 2159 0 +13.75(+0.64%)
May 15, 2019 2123 2153 2120 2146 0 +22.53(+1.06%)
May 14, 2019 2124 2138 2118 2123 0 -8.17(-0.38%)
May 13, 2019 2126 2139 2118 2131 0 -11.47(-0.54%)
May 10, 2019 2124 2147 2111 2143 0 +19.83(+0.93%)
May 09, 2019 2119 2132 2105 2123 0 +0.08(+0.00%)
May 08, 2019 2124 2134 2111 2123 0 +9.17(+0.43%)
May 07, 2019 2125 2130 2102 2114 0 -21.01(-0.98%)
May 06, 2019 2124 2139 2119 2135 0 -0.48(-0.02%)
May 03, 2019 2133 2143 2124 2135 0 +14.74(+0.70%)
May 02, 2019 2125 2133 2110 2120 0 -13.10(-0.61%)
May 01, 2019 2152 2157 2128 2133 0 -18.72(-0.87%)
Apr 30, 2019 2135 2157 2127 2152 0 +30.53(+1.44%)
Apr 29, 2019 2117 2129 2113 2122 0 +3.83(+0.18%)
Apr 26, 2019 2106 2124 2100 2118 0 +18.97(+0.90%)
Apr 25, 2019 2098 2107 2089 2099 0 -7.88(-0.37%)
Apr 24, 2019 2109 2120 2100 2107 0 -2.00(-0.09%)
Apr 23, 2019 2099 2117 2091 2109 0 +2.59(+0.12%)
Apr 22, 2019 2111 2121 2099 2106 0 -5.82(-0.28%)
Apr 18, 2019 2121 2126 2101 2112 0 +25.58(+1.23%)
Apr 17, 2019 2068 2091 2057 2086 0 +25.41(+1.23%)
Apr 16, 2019 2064 2073 2052 2061 0 -7.49(-0.36%)
Apr 15, 2019 2056 2071 2052 2068 0 +10.63(+0.52%)
Apr 12, 2019 2049 2062 2043 2058 0 -2.50(-0.12%)
Apr 11, 2019 2068 2073 2052 2060 0 -1.40(-0.07%)
Apr 10, 2019 2058 2070 2049 2062 0 +4.11(+0.20%)
Apr 09, 2019 2053 2066 2044 2058 0 -4.08(-0.20%)
Apr 08, 2019 2056 2064 2048 2062 0 +10.12(+0.49%)
Apr 05, 2019 2046 2056 2040 2052 0 +1.19(+0.06%)
Apr 04, 2019 2053 2057 2044 2050 0 +1.23(+0.06%)
Apr 03, 2019 2048 2060 2037 2049 0 +0.30(+0.01%)
Apr 02, 2019 2052 2057 2042 2049 0 -2.19(-0.11%)
Apr 01, 2019 2058 2064 2040 2051 0 -12.21(-0.59%)
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%)
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.