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 (%)
Jun 30, 2016 1896 1949 1891 1946 0 +60.99(+3.24%)
Jun 29, 2016 1871 1891 1862 1885 0 +31.24(+1.69%)
Jun 28, 2016 1857 1859 1835 1853 0 +17.61(+0.96%)
Jun 27, 2016 1829 1840 1815 1836 0 +2.79(+0.15%)
Jun 24, 2016 1841 1874 1824 1833 0 -72.04(-3.78%)
Jun 23, 2016 1900 1907 1884 1905 0 +24.79(+1.32%)
Jun 22, 2016 1885 1897 1877 1880 0 -1.70(-0.09%)
Jun 21, 2016 1870 1890 1867 1882 0 +25.82(+1.39%)
Jun 20, 2016 1869 1877 1855 1856 0 +17.89(+0.97%)
Jun 17, 2016 1838 1843 1819 1838 0 -6.48(-0.35%)
Jun 16, 2016 1815 1847 1811 1845 0 +22.50(+1.23%)
Jun 15, 2016 1831 1838 1819 1822 0 -2.59(-0.14%)
Jun 14, 2016 1819 1831 1807 1825 0 -11.29(-0.61%)
Jun 13, 2016 1844 1854 1833 1836 0 -20.87(-1.12%)
Jun 10, 2016 1858 1868 1846 1857 0 -25.32(-1.35%)
Jun 09, 2016 1868 1886 1864 1882 0 +8.13(+0.43%)
Jun 08, 2016 1867 1879 1862 1874 0 +7.59(+0.41%)
Jun 07, 2016 1871 1879 1861 1867 0 +5.50(+0.30%)
Jun 06, 2016 1865 1872 1853 1861 0 +1.46(+0.08%)
Jun 03, 2016 1845 1864 1842 1860 0 +17.39(+0.94%)
Jun 02, 2016 1834 1844 1829 1842 0 +2.90(+0.16%)
Jun 01, 2016 1828 1843 1825 1839 0 +11.97(+0.66%)
May 31, 2016 1850 1855 1821 1827 0 -12.41(-0.67%)
May 27, 2016 1840 1840 1840 1840 0 +2.69(+0.15%)
May 26, 2016 1829 1843 1826 1837 0 +14.84(+0.81%)
May 25, 2016 1830 1835 1819 1822 0 -0.99(-0.05%)
May 24, 2016 1809 1828 1805 1823 0 +25.78(+1.43%)
May 23, 2016 1795 1806 1792 1797 0 -0.46(-0.03%)
May 20, 2016 1816 1819 1794 1798 0 -13.94(-0.77%)
May 19, 2016 1805 1815 1794 1812 0 +0.16(+0.01%)
May 18, 2016 1818 1827 1796 1812 0 -9.13(-0.50%)
May 17, 2016 1849 1855 1814 1821 0 -37.98(-2.04%)
May 16, 2016 1850 1865 1845 1859 0 +7.87(+0.43%)
May 13, 2016 1866 1875 1843 1851 0 -21.71(-1.16%)
May 12, 2016 1873 1881 1860 1873 0 +9.57(+0.51%)
May 11, 2016 1869 1879 1860 1863 0 -11.73(-0.63%)
May 10, 2016 1859 1876 1856 1875 0 +20.05(+1.08%)
May 09, 2016 1848 1863 1845 1855 0 +13.35(+0.72%)
May 06, 2016 1826 1843 1819 1841 0 +10.79(+0.59%)
May 05, 2016 1826 1842 1821 1831 0 +1.49(+0.08%)
May 04, 2016 1817 1835 1813 1829 0 +3.85(+0.21%)
May 03, 2016 1829 1837 1819 1825 0 -11.07(-0.60%)
May 02, 2016 1822 1842 1819 1836 0 +16.06(+0.88%)
Apr 29, 2016 1814 1827 1806 1820 0 -3.83(-0.21%)
Apr 28, 2016 1810 1833 1808 1824 0 -0.48(-0.03%)
Apr 27, 2016 1821 1834 1809 1825 0 -3.33(-0.18%)
Apr 26, 2016 1838 1846 1822 1828 0 -9.66(-0.53%)
Apr 25, 2016 1820 1841 1817 1838 0 +12.42(+0.68%)
Apr 22, 2016 1819 1829 1807 1825 0 -0.28(-0.02%)
Apr 21, 2016 1847 1850 1820 1825 0 -37.23(-2.00%)
Apr 20, 2016 1877 1885 1858 1863 0 -19.42(-1.03%)
Apr 19, 2016 1880 1890 1873 1882 0 +20.48(+1.10%)
Apr 18, 2016 1858 1869 1851 1862 0 +3.75(+0.20%)
Apr 15, 2016 1849 1860 1845 1858 0 +13.79(+0.75%)
Apr 14, 2016 1852 1863 1841 1844 0 -12.14(-0.65%)
Apr 13, 2016 1871 1874 1848 1856 0 -7.99(-0.43%)
Apr 12, 2016 1855 1868 1849 1864 0 +14.44(+0.78%)
Apr 11, 2016 1861 1872 1848 1850 0 -6.21(-0.33%)
Apr 08, 2016 1850 1861 1843 1856 0 +11.06(+0.60%)
Apr 07, 2016 1844 1857 1835 1845 0 -10.80(-0.58%)
Apr 06, 2016 1843 1858 1836 1856 0 +17.98(+0.98%)
Apr 05, 2016 1848 1853 1832 1838 0 -14.74(-0.80%)
Apr 04, 2016 1858 1862 1837 1853 0 +2.93(+0.16%)
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.