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, 2017 2009 2018 2000 2009 0 +14.26(+0.71%)
Jun 29, 2017 2026 2029 1989 1995 0 -42.86(-2.10%)
Jun 28, 2017 2039 2049 2031 2037 0 +11.70(+0.58%)
Jun 27, 2017 2039 2045 2024 2026 0 -13.68(-0.67%)
Jun 26, 2017 2049 2057 2034 2039 0 +11.93(+0.59%)
Jun 23, 2017 2026 2037 2019 2027 0 +4.99(+0.25%)
Jun 22, 2017 2033 2038 2019 2022 0 -12.06(-0.59%)
Jun 21, 2017 2040 2047 2031 2035 0 -3.67(-0.18%)
Jun 20, 2017 2049 2057 2032 2038 0 -8.34(-0.41%)
Jun 19, 2017 2047 2053 2034 2047 0 +4.30(+0.21%)
Jun 16, 2017 2057 2059 2028 2042 0 -5.56(-0.27%)
Jun 15, 2017 2039 2054 2031 2048 0 +0.23(+0.01%)
Jun 14, 2017 2053 2066 2041 2048 0 +3.69(+0.18%)
Jun 13, 2017 2035 2050 2029 2044 0 +1.96(+0.10%)
Jun 12, 2017 2043 2052 2033 2042 0 -6.46(-0.32%)
Jun 09, 2017 2050 2057 2037 2048 0 -7.78(-0.38%)
Jun 08, 2017 2061 2076 2049 2056 0 -27.12(-1.30%)
Jun 07, 2017 2085 2091 2076 2083 0 -2.70(-0.13%)
Jun 06, 2017 2085 2091 2080 2086 0 -4.55(-0.22%)
Jun 05, 2017 2082 2093 2077 2091 0 +0.63(+0.03%)
Jun 02, 2017 2088 2095 2076 2090 0 +9.21(+0.44%)
Jun 01, 2017 2074 2082 2058 2081 0 +17.17(+0.83%)
May 31, 2017 2069 2080 2060 2064 0 +0.05(+0.00%)
May 30, 2017 2060 2070 2052 2063 0 -3.66(-0.18%)
May 26, 2017 2059 2070 2056 2067 0 -1.34(-0.06%)
May 25, 2017 2060 2073 2054 2068 0 +23.04(+1.13%)
May 24, 2017 2041 2050 2031 2045 0 +15.07(+0.74%)
May 23, 2017 2036 2044 2024 2030 0 -1.72(-0.08%)
May 22, 2017 2019 2039 2017 2032 0 +21.76(+1.08%)
May 19, 2017 2007 2020 1999 2010 0 +10.71(+0.54%)
May 18, 2017 2000 2007 1989 2000 0 -5.97(-0.30%)
May 17, 2017 2011 2020 1998 2006 0 +0.34(+0.02%)
May 16, 2017 2014 2018 2002 2005 0 +2.65(+0.13%)
May 15, 2017 1992 2005 1989 2003 0 +15.18(+0.76%)
May 12, 2017 1984 1992 1980 1987 0 -2.19(-0.11%)
May 11, 2017 1986 1992 1978 1990 0 +3.30(+0.17%)
May 10, 2017 1981 1989 1978 1986 0 +9.68(+0.49%)
May 09, 2017 1993 1996 1972 1977 0 -11.01(-0.55%)
May 08, 2017 1984 1996 1977 1988 0 +13.13(+0.66%)
May 05, 2017 1975 1979 1967 1975 0 +1.27(+0.06%)
May 04, 2017 1960 1986 1955 1973 0 +16.34(+0.83%)
May 03, 2017 1959 1967 1949 1957 0 -9.17(-0.47%)
May 02, 2017 1977 1979 1962 1966 0 +5.22(+0.27%)
May 01, 2017 1972 1975 1960 1961 0 -12.72(-0.64%)
Apr 28, 2017 1966 1978 1961 1974 0 +6.96(+0.35%)
Apr 27, 2017 1974 1978 1963 1967 0 -6.42(-0.33%)
Apr 26, 2017 1973 1985 1960 1973 0 -13.30(-0.67%)
Apr 25, 2017 1989 1994 1981 1986 0 -2.22(-0.11%)
Apr 24, 2017 1989 1994 1981 1989 0 +29.91(+1.53%)
Apr 21, 2017 1961 1967 1956 1959 0 -6.76(-0.34%)
Apr 20, 2017 1976 1982 1960 1965 0 +4.23(+0.22%)
Apr 19, 2017 1972 1976 1957 1961 0 -11.61(-0.59%)
Apr 18, 2017 1964 1979 1960 1973 0 +9.00(+0.46%)
Apr 17, 2017 1956 1965 1954 1964 0 +11.25(+0.58%)
Apr 13, 2017 1961 1966 1952 1953 0 -15.31(-0.78%)
Apr 12, 2017 1951 1971 1949 1968 0 +18.06(+0.93%)
Apr 11, 2017 1950 1956 1942 1950 0 +0.83(+0.04%)
Apr 10, 2017 1942 1956 1938 1949 0 +3.77(+0.19%)
Apr 07, 2017 1939 1952 1935 1945 0 +10.29(+0.53%)
Apr 06, 2017 1942 1944 1930 1935 0 +3.86(+0.20%)
Apr 05, 2017 1932 1944 1926 1931 0 -2.03(-0.11%)
Apr 04, 2017 1927 1937 1921 1933 0 +0.93(+0.05%)
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.