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 31, 2015 1672 1688 1666 1671 0 -24.53(-1.45%)
Mar 30, 2015 1685 1700 1676 1696 0 +16.17(+0.96%)
Mar 27, 2015 1664 1682 1658 1680 0 +13.80(+0.83%)
Mar 26, 2015 1665 1673 1652 1666 0 -4.24(-0.25%)
Mar 25, 2015 1688 1695 1666 1670 0 -7.84(-0.47%)
Mar 24, 2015 1692 1700 1677 1678 0 -5.88(-0.35%)
Mar 23, 2015 1680 1692 1676 1684 0 +5.00(+0.30%)
Mar 20, 2015 1666 1685 1662 1679 0 +25.22(+1.53%)
Mar 19, 2015 1661 1666 1648 1653 0 -24.62(-1.47%)
Mar 18, 2015 1654 1684 1637 1678 0 +25.15(+1.52%)
Mar 17, 2015 1656 1663 1645 1653 0 -12.34(-0.74%)
Mar 16, 2015 1656 1670 1652 1665 0 +20.67(+1.26%)
Mar 13, 2015 1643 1655 1632 1645 0 -10.43(-0.63%)
Mar 12, 2015 1640 1659 1635 1655 0 +20.16(+1.23%)
Mar 11, 2015 1644 1648 1630 1635 0 -5.89(-0.36%)
Mar 10, 2015 1656 1660 1639 1641 0 -25.26(-1.52%)
Mar 09, 2015 1666 1673 1659 1666 0 -2.59(-0.16%)
Mar 06, 2015 1691 1693 1664 1669 0 -34.86(-2.05%)
Mar 05, 2015 1708 1711 1698 1703 0 +7.80(+0.46%)
Mar 04, 2015 1696 1707 1689 1696 0 -11.89(-0.70%)
Mar 03, 2015 1707 1708 1704 1708 0 -5.94(-0.35%)
Mar 02, 2015 1713 1719 1706 1713 0 +2.84(+0.17%)
Feb 27, 2015 1708 1718 1704 1711 0 +3.15(+0.18%)
Feb 26, 2015 1703 1712 1702 1707 0 -1.67(-0.10%)
Feb 25, 2015 1707 1714 1696 1709 0 -2.59(-0.15%)
Feb 24, 2015 1708 1718 1699 1712 0 +5.45(+0.32%)
Feb 23, 2015 1699 1709 1694 1706 0 +10.63(+0.63%)
Feb 20, 2015 1679 1700 1672 1696 0 +6.63(+0.39%)
Feb 19, 2015 1691 1701 1682 1689 0 +1.43(+0.08%)
Feb 18, 2015 1671 1692 1668 1688 0 +5.92(+0.35%)
Feb 17, 2015 1678 1688 1667 1682 0 -3.48(-0.21%)
Feb 13, 2015 1685 1685 1685 1685 0 -13.37(-0.79%)
Feb 12, 2015 1687 1703 1681 1699 0 +2.03(+0.12%)
Feb 11, 2015 1697 1705 1684 1697 0 +10.60(+0.63%)
Feb 10, 2015 1676 1691 1667 1686 0 +17.56(+1.05%)
Feb 09, 2015 1664 1679 1655 1668 0 -7.17(-0.43%)
Feb 06, 2015 1679 1686 1668 1676 0 -15.35(-0.91%)
Feb 05, 2015 1686 1696 1678 1691 0 +7.20(+0.43%)
Feb 04, 2015 1678 1696 1675 1684 0 -4.45(-0.26%)
Feb 03, 2015 1683 1692 1675 1688 0 +8.33(+0.50%)
Feb 02, 2015 1662 1682 1652 1680 0 +11.82(+0.71%)
Jan 30, 2015 1686 1690 1664 1668 0 -33.22(-1.95%)
Jan 29, 2015 1696 1705 1681 1701 0 +22.12(+1.32%)
Jan 28, 2015 1702 1709 1677 1679 0 -18.20(-1.07%)
Jan 27, 2015 1696 1710 1680 1697 0 -8.05(-0.47%)
Jan 26, 2015 1684 1708 1682 1705 0 +22.84(+1.36%)
Jan 23, 2015 1688 1696 1678 1682 0 +1.23(+0.07%)
Jan 22, 2015 1672 1684 1665 1681 0 +14.83(+0.89%)
Jan 21, 2015 1655 1675 1648 1666 0 +7.87(+0.47%)
Jan 20, 2015 1656 1666 1641 1659 0 +1.53(+0.09%)
Jan 16, 2015 1650 1660 1639 1657 0 +14.40(+0.88%)
Jan 15, 2015 1643 1653 1634 1643 0 +10.70(+0.66%)
Jan 14, 2015 1620 1636 1615 1632 0 +8.29(+0.51%)
Jan 13, 2015 1624 1624 1624 1624 0 +3.15(+0.19%)
Jan 12, 2015 1625 1633 1613 1620 0 +3.43(+0.21%)
Jan 09, 2015 1629 1632 1610 1617 0 -13.32(-0.82%)
Jan 08, 2015 1616 1636 1614 1630 0 +28.98(+1.81%)
Jan 07, 2015 1585 1606 1579 1601 0 +32.50(+2.07%)
Jan 06, 2015 1581 1591 1564 1569 0 -7.70(-0.49%)
Jan 05, 2015 1587 1595 1572 1577 0 -24.90(-1.55%)
Jan 02, 2015 1611 1617 1595 1601 0 -10.15(-0.63%)
Dec 31, 2014 1612 1612 1612 1612 0 -19.05(-1.17%)
Dec 30, 2014 1636 1645 1629 1631 0 -24.63(-1.49%)
Dec 29, 2014 1654 1663 1647 1655 0 -6.43(-0.39%)
Dec 26, 2014 1662 1669 1659 1662 0 +2.00(+0.12%)
Dec 24, 2014 1660 1660 1660 1660 0 -1.05(-0.06%)
Dec 23, 2014 1659 1666 1652 1661 0 +5.37(+0.32%)
Dec 22, 2014 1648 1659 1642 1655 0 +14.65(+0.89%)
Dec 19, 2014 1632 1650 1627 1641 0 -1.93(-0.12%)
Dec 18, 2014 1616 1644 1609 1643 0 +35.24(+2.19%)
Dec 17, 2014 1591 1616 1585 1607 0 +18.16(+1.14%)
Dec 16, 2014 1589 1620 1589 1589 0 -5.31(-0.33%)
Dec 15, 2014 1620 1626 1589 1595 0 -20.21(-1.25%)
Dec 12, 2014 1640 1651 1614 1615 0 -33.52(-2.03%)
Dec 11, 2014 1646 1660 1639 1648 0 +5.35(+0.33%)
Dec 10, 2014 1659 1663 1640 1643 0 -12.98(-0.78%)
Dec 09, 2014 1659 1666 1645 1656 0 -12.50(-0.75%)
Dec 08, 2014 1670 1678 1662 1668 0 -3.41(-0.20%)
Dec 05, 2014 1671 1676 1663 1672 0 +7.54(+0.45%)
Dec 04, 2014 1674 1678 1658 1664 0 -2.28(-0.14%)
Dec 03, 2014 1677 1680 1660 1667 0 -17.31(-1.03%)
Dec 02, 2014 1684 1691 1674 1684 0 +8.41(+0.50%)
Dec 01, 2014 1673 1685 1666 1676 0 -4.71(-0.28%)
Nov 28, 2014 1673 1690 1671 1680 0 +19.77(+1.19%)
Nov 26, 2014 1660 1660 1660 1660 0 +8.24(+0.50%)
Nov 25, 2014 1652 1660 1646 1652 0 -1.54(-0.09%)
Nov 24, 2014 1660 1664 1650 1654 0 -0.83(-0.05%)
Nov 21, 2014 1662 1666 1648 1655 0 +7.89(+0.48%)
Nov 20, 2014 1646 1655 1643 1647 0 -3.86(-0.23%)
Nov 19, 2014 1645 1655 1638 1651 0 +9.61(+0.59%)
Nov 18, 2014 1643 1648 1635 1641 0 +2.69(+0.16%)
Nov 17, 2014 1619 1641 1618 1638 0 +9.53(+0.59%)
Nov 14, 2014 1631 1637 1620 1629 0 -5.80(-0.35%)
Nov 13, 2014 1622 1643 1619 1635 0 +13.09(+0.81%)
Nov 12, 2014 1617 1627 1610 1621 0 -4.58(-0.28%)
Nov 11, 2014 1628 1634 1621 1626 0 +3.03(+0.19%)
Nov 10, 2014 1621 1627 1612 1623 0 +6.60(+0.41%)
Nov 07, 2014 1614 1621 1599 1616 0 -6.88(-0.42%)
Nov 06, 2014 1623 1631 1615 1623 0 +1.62(+0.10%)
Nov 05, 2014 1626 1632 1613 1622 0 +1.41(+0.09%)
Nov 04, 2014 1613 1625 1609 1620 0 +8.07(+0.50%)
Nov 03, 2014 1608 1618 1602 1612 0 -5.50(-0.34%)
Oct 31, 2014 1622 1626 1610 1618 0 +14.34(+0.89%)
Oct 30, 2014 1584 1611 1581 1603 0 +1.32(+0.08%)
Oct 28, 2014 1595 1603 1589 1602 0 +16.42(+1.04%)
Oct 27, 2014 1577 1590 1575 1586 0 +8.87(+0.56%)
Oct 24, 2014 1567 1581 1564 1577 0 +4.96(+0.32%)
Oct 23, 2014 1588 1592 1569 1572 0 -29.46(-1.84%)
Oct 21, 2014 1590 1605 1581 1601 0 +12.25(+0.77%)
Oct 20, 2014 1563 1591 1562 1589 0 +21.92(+1.40%)
Oct 17, 2014 1559 1572 1549 1567 0 +22.48(+1.46%)
Oct 16, 2014 1534 1553 1529 1545 0 -17.78(-1.14%)
Oct 15, 2014 1566 1576 1540 1562 0 -12.33(-0.78%)
Oct 14, 2014 1580 1591 1568 1575 0 -1.84(-0.12%)
Oct 13, 2014 1589 1598 1575 1577 0 -9.97(-0.63%)
Oct 10, 2014 1586 1605 1580 1586 0 -3.57(-0.22%)
Oct 09, 2014 1610 1621 1588 1590 0 -14.48(-0.90%)
Oct 08, 2014 1584 1605 1581 1605 0 +23.76(+1.50%)
Oct 07, 2014 1589 1595 1579 1581 0 -15.17(-0.95%)
Oct 06, 2014 1596 1600 1585 1596 0 +4.29(+0.27%)
Oct 03, 2014 1586 1595 1580 1592 0 +5.23(+0.33%)
Oct 02, 2014 1589 1593 1577 1586 0 -3.34(-0.21%)
Oct 01, 2014 1595 1601 1585 1590 0 -17.34(-1.08%)
Sep 30, 2014 1603 1615 1600 1607 0 +2.55(+0.16%)
Sep 29, 2014 1592 1608 1590 1605 0 -2.65(-0.16%)
Sep 26, 2014 1601 1611 1594 1607 0 +9.44(+0.59%)
Sep 25, 2014 1609 1612 1594 1598 0 -30.17(-1.85%)
Sep 19, 2014 1634 1638 1624 1628 0 -1.21(-0.07%)
Sep 18, 2014 1622 1633 1616 1629 0 +10.35(+0.64%)
Sep 17, 2014 1629 1634 1612 1619 0 -25.84(-1.57%)
Sep 16, 2014 1634 1651 1629 1645 0 +8.47(+0.52%)
Sep 15, 2014 1634 1639 1627 1636 0 +2.68(+0.16%)
Sep 12, 2014 1642 1644 1627 1634 0 -7.45(-0.45%)
Sep 11, 2014 1636 1645 1633 1641 0 -1.01(-0.06%)
Sep 10, 2014 1639 1644 1634 1642 0 +3.77(+0.23%)
Sep 09, 2014 1642 1646 1635 1638 0 -9.00(-0.55%)
Sep 08, 2014 1647 1657 1643 1647 0 -13.99(-0.84%)
Sep 05, 2014 1659 1662 1651 1661 0 +2.54(+0.15%)
Sep 04, 2014 1668 1675 1656 1659 0 -3.34(-0.20%)
Sep 03, 2014 1663 1667 1654 1662 0 +5.87(+0.35%)
Sep 02, 2014 1659 1664 1652 1656 0 +1.07(+0.06%)
Aug 29, 2014 1655 1655 1655 0 +3.95(+0.24%)
Aug 28, 2014 1647 1655 1643 1651 0 +1.44(+0.09%)
Aug 27, 2014 1651 1656 1646 1650 0 -1.26(-0.08%)
Aug 26, 2014 1654 1661 1648 1651 0 -1.17(-0.07%)
Aug 25, 2014 1646 1658 1643 1652 0 +18.17(+1.11%)
Aug 22, 2014 1644 1648 1632 1634 0 -12.28(-0.75%)
Aug 21, 2014 1648 1656 1641 1646 0 +3.06(+0.19%)
Aug 20, 2014 1638 1648 1633 1643 0 +0.55(+0.03%)
Aug 19, 2014 1642 1647 1637 1643 0 +4.19(+0.26%)
Aug 18, 2014 1640 1645 1635 1638 0 +4.33(+0.26%)
Aug 15, 2014 1641 1649 1625 1634 0 +1.40(+0.09%)
Aug 14, 2014 1631 1636 1625 1633 0 +6.33(+0.39%)
Aug 13, 2014 1623 1629 1617 1626 0 +6.85(+0.42%)
Aug 12, 2014 1619 1625 1613 1619 0 -4.29(-0.26%)
Aug 11, 2014 1615 1628 1612 1624 0 +13.15(+0.82%)
Aug 08, 2014 1598 1611 1592 1611 0 +6.22(+0.39%)
Aug 07, 2014 1618 1622 1599 1604 0 -5.23(-0.32%)
Aug 06, 2014 1583 1614 1582 1610 0 +12.17(+0.76%)
Aug 05, 2014 1604 1608 1593 1597 0 -4.70(-0.29%)
Aug 04, 2014 1596 1608 1585 1602 0 +5.61(+0.35%)
Aug 01, 2014 1586 1606 1583 1597 0 +5.42(+0.34%)
Jul 31, 2014 1606 1612 1590 1591 0 -77.27(-4.63%)
Jul 23, 2014 1677 1689 1666 1668 0 +2.88(+0.17%)
Jul 22, 2014 1666 1670 1659 1666 0 +7.92(+0.48%)
Jul 21, 2014 1651 1661 1647 1658 0 +2.29(+0.14%)
Jul 18, 2014 1650 1659 1644 1655 0 +3.45(+0.21%)
Jul 17, 2014 1662 1670 1650 1652 0 -10.36(-0.62%)
Jul 16, 2014 1663 1668 1654 1662 0 +6.62(+0.40%)
Jul 15, 2014 1659 1666 1651 1656 0 -13.28(-0.80%)
Jul 14, 2014 1664 1674 1660 1669 0 +12.69(+0.77%)
Jul 11, 2014 1652 1661 1646 1656 0 +2.01(+0.12%)
Jul 10, 2014 1646 1658 1642 1654 0 -10.69(-0.64%)
Jul 09, 2014 1663 1671 1659 1665 0 -3.69(-0.22%)
Jul 08, 2014 1669 1676 1663 1669 0 -4.64(-0.28%)
Jul 07, 2014 1670 1678 1666 1673 0 -6.33(-0.38%)
Jul 03, 2014 1680 1680 1680 0 +5.90(+0.35%)
Jul 02, 2014 1666 1675 1663 1674 0 +4.81(+0.29%)
Jul 01, 2014 1660 1673 1656 1669 0 +5.54(+0.33%)
Jun 30, 2014 1656 1668 1650 1663 0 +11.92(+0.72%)
Jun 27, 2014 1645 1654 1642 1651 0 +1.47(+0.09%)
Jun 26, 2014 1652 1656 1636 1650 0 -0.71(-0.04%)
Jun 25, 2014 1649 1658 1643 1651 0 -11.03(-0.66%)
Jun 24, 2014 1666 1671 1659 1662 0 -6.66(-0.40%)
Jun 23, 2014 1676 1678 1660 1668 0 -3.78(-0.23%)
Jun 20, 2014 1680 1684 1670 1672 0 -7.81(-0.46%)
Jun 19, 2014 1675 1688 1670 1680 0 +7.91(+0.47%)
Jun 18, 2014 1657 1674 1650 1672 0 +11.09(+0.67%)
Jun 17, 2014 1661 1669 1655 1661 0 +1.72(+0.10%)
Jun 16, 2014 1653 1663 1649 1659 0 +3.80(+0.23%)
Jun 13, 2014 1656 1661 1649 1655 0 -2.02(-0.12%)
Jun 12, 2014 1662 1666 1652 1657 0 +1.01(+0.06%)
Jun 11, 2014 1663 1667 1653 1656 0 -8.11(-0.49%)
Jun 10, 2014 1658 1669 1654 1664 0 +7.97(+0.48%)
Jun 06, 2014 1653 1660 1647 1657 0 -8.51(-0.51%)
Jun 05, 2014 1662 1669 1654 1665 0 +4.67(+0.28%)
Jun 04, 2014 1659 1667 1653 1660 0 -4.60(-0.28%)
Jun 03, 2014 1656 1667 1653 1665 0 +7.13(+0.43%)
Jun 02, 2014 1659 1664 1653 1658 0 -4.32(-0.26%)
May 30, 2014 1655 1666 1651 1662 0 +5.07(+0.31%)
May 29, 2014 1648 1659 1644 1657 0 +15.64(+0.95%)
May 28, 2014 1636 1647 1633 1641 0 -0.33(-0.02%)
May 27, 2014 1636 1646 1631 1642 0 +5.64(+0.34%)
May 23, 2014 1636 1636 1636 0 -1.58(-0.10%)
May 22, 2014 1640 1643 1631 1638 0 -7.19(-0.44%)
May 21, 2014 1642 1648 1636 1645 0 +6.23(+0.38%)
May 20, 2014 1641 1648 1632 1639 0 -12.73(-0.77%)
May 19, 2014 1649 1655 1640 1651 0 -0.07(-0.00%)
May 16, 2014 1641 1653 1638 1651 0 +16.71(+1.02%)
May 15, 2014 1648 1651 1631 1635 0 -4.21(-0.26%)
May 14, 2014 1645 1650 1637 1639 0 -5.82(-0.35%)
May 13, 2014 1643 1649 1638 1645 0 +1.88(+0.11%)
May 12, 2014 1643 1651 1636 1643 0 +7.13(+0.44%)
May 09, 2014 1629 1639 1623 1636 0 +10.24(+0.63%)
May 08, 2014 1626 1634 1620 1626 0 +1.38(+0.08%)
May 07, 2014 1608 1628 1607 1624 0 +14.77(+0.92%)
May 06, 2014 1612 1620 1607 1609 0 -5.48(-0.34%)
May 05, 2014 1606 1619 1602 1615 0 +4.18(+0.26%)
May 02, 2014 1607 1617 1604 1611 0 -7.63(-0.47%)
May 01, 2014 1623 1628 1608 1618 0 -7.35(-0.45%)
Apr 30, 2014 1624 1630 1617 1626 0 +4.30(+0.27%)
Apr 29, 2014 1627 1635 1616 1621 0 -2.82(-0.17%)
Apr 28, 2014 1611 1628 1607 1624 0 +20.29(+1.27%)
Apr 25, 2014 1604 1610 1596 1604 0 +0.46(+0.03%)
Apr 24, 2014 1599 1608 1591 1603 0 -9.67(-0.60%)
Apr 23, 2014 1611 1619 1608 1613 0 +3.60(+0.22%)
Apr 22, 2014 1614 1618 1605 1610 0 -4.32(-0.27%)
Apr 21, 2014 1609 1618 1605 1614 0 +2.17(+0.13%)
Apr 17, 2014 1612 1612 1612 0 +0.78(+0.05%)
Apr 16, 2014 1605 1613 1600 1611 0 +13.02(+0.81%)
Apr 15, 2014 1602 1603 1589 1598 0 -7.49(-0.47%)
Apr 14, 2014 1608 1612 1596 1605 0 +14.40(+0.91%)
Apr 11, 2014 1587 1605 1582 1591 0 +0.90(+0.06%)
Apr 10, 2014 1602 1614 1589 1590 0 -12.61(-0.79%)
Apr 09, 2014 1598 1605 1590 1603 0 +11.07(+0.70%)
Apr 08, 2014 1589 1600 1581 1592 0 +19.28(+1.23%)
Apr 07, 2014 1561 1581 1558 1572 0 +14.87(+0.95%)
Apr 04, 2014 1572 1576 1556 1557 0 -15.13(-0.96%)
Apr 03, 2014 1565 1576 1559 1573 0 +4.68(+0.30%)
Apr 02, 2014 1569 1574 1563 1568 0 -1.93(-0.12%)
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.