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 24, 2011 1264 1268 1255 1261 0 -0.39(-0.03%)
May 23, 2011 1258 1268 1254 1261 0 -9.12(-0.72%)
May 20, 2011 1277 1281 1263 1270 0 -12.07(-0.94%)
May 19, 2011 1276 1285 1269 1282 0 +8.51(+0.67%)
May 18, 2011 1267 1276 1263 1274 0 +4.48(+0.35%)
May 17, 2011 1260 1275 1257 1269 0 +4.62(+0.37%)
May 16, 2011 1263 1273 1258 1265 0 -4.18(-0.33%)
May 13, 2011 1275 1282 1260 1269 0 -8.98(-0.70%)
May 12, 2011 1263 1281 1258 1278 0 +13.96(+1.10%)
May 11, 2011 1266 1275 1258 1264 0 -10.39(-0.82%)
May 10, 2011 1266 1278 1264 1274 0 +13.44(+1.07%)
May 09, 2011 1258 1265 1252 1261 0 +4.60(+0.37%)
May 06, 2011 1263 1272 1250 1256 0 +7.53(+0.60%)
May 05, 2011 1255 1263 1242 1249 0 -18.37(-1.45%)
May 04, 2011 1269 1277 1259 1267 0 +3.29(+0.26%)
May 03, 2011 1258 1268 1252 1264 0 +0.84(+0.07%)
May 02, 2011 1263 1265 1261 1263 0 +7.20(+0.57%)
Apr 29, 2011 1254 1264 1247 1256 0 -0.17(-0.01%)
Apr 28, 2011 1238 1259 1236 1256 0 +4.77(+0.38%)
Apr 27, 2011 1249 1257 1244 1251 0 +4.55(+0.37%)
Apr 26, 2011 1238 1249 1236 1247 0 +11.96(+0.97%)
Apr 25, 2011 1234 1239 1230 1235 0 -3.68(-0.30%)
Apr 21, 2011 1243 1244 1233 1238 0 +2.98(+0.24%)
Apr 20, 2011 1237 1242 1228 1235 0 +10.57(+0.86%)
Apr 19, 2011 1223 1228 1216 1225 0 +8.85(+0.73%)
Apr 18, 2011 1213 1221 1203 1216 0 -15.49(-1.26%)
Apr 15, 2011 1225 1234 1220 1231 0 +9.16(+0.75%)
Apr 14, 2011 1217 1226 1212 1222 0 +10.13(+0.84%)
Apr 13, 2011 1217 1220 1208 1212 0 +5.17(+0.43%)
Apr 12, 2011 1206 1216 1199 1207 0 -0.64(-0.05%)
Apr 11, 2011 1204 1213 1200 1208 0 +6.25(+0.52%)
Apr 08, 2011 1207 1210 1196 1201 0 +0.02(+0.00%)
Apr 07, 2011 1199 1206 1195 1201 0 -1.24(-0.10%)
Apr 06, 2011 1198 1208 1195 1202 0 +6.01(+0.50%)
Apr 05, 2011 1187 1201 1184 1196 0 +4.89(+0.41%)
Apr 04, 2011 1190 1194 1186 1192 0 +0.36(+0.03%)
Apr 01, 2011 1185 1194 1179 1191 0 +6.35(+0.54%)
Mar 31, 2011 1188 1195 1181 1185 0 -1.30(-0.11%)
Mar 30, 2011 1185 1189 1183 1186 0 +6.46(+0.55%)
Mar 29, 2011 1174 1184 1169 1180 0 +1.99(+0.17%)
Mar 28, 2011 1177 1186 1174 1178 0 +3.19(+0.27%)
Mar 25, 2011 1177 1185 1171 1175 0 +1.30(+0.11%)
Mar 24, 2011 1170 1178 1165 1173 0 +7.02(+0.60%)
Mar 23, 2011 1161 1171 1154 1166 0 +4.29(+0.37%)
Mar 22, 2011 1165 1168 1158 1162 0 -7.27(-0.62%)
Mar 21, 2011 1169 1173 1166 1169 0 +16.85(+1.46%)
Mar 18, 2011 1156 1162 1145 1152 0 +13.16(+1.16%)
Mar 17, 2011 1145 1149 1131 1139 0 +8.44(+0.75%)
Mar 16, 2011 1143 1148 1123 1131 0 -12.31(-1.08%)
Mar 15, 2011 1138 1153 1137 1143 0 -22.55(-1.93%)
Mar 14, 2011 1165 1171 1158 1166 0 -7.62(-0.65%)
Mar 11, 2011 1167 1178 1163 1173 0 +3.21(+0.27%)
Mar 10, 2011 1166 1177 1160 1170 0 +0.06(+0.01%)
Mar 09, 2011 1159 1173 1157 1170 0 +11.54(+1.00%)
Mar 08, 2011 1150 1162 1147 1158 0 +5.18(+0.45%)
Mar 07, 2011 1160 1163 1149 1153 0 -3.91(-0.34%)
Mar 04, 2011 1159 1163 1148 1157 0 -1.86(-0.16%)
Mar 03, 2011 1154 1163 1149 1159 0 +12.21(+1.06%)
Mar 02, 2011 1146 1152 1141 1147 0 +0.51(+0.04%)
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.