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 (%)
Jul 31, 2017 2067 2071 2055 2064 0 +3.51(+0.17%)
Jul 28, 2017 2063 2069 2047 2061 0 -9.21(-0.44%)
Jul 27, 2017 2070 2080 2056 2070 0 +4.52(+0.22%)
Jul 26, 2017 2059 2071 2052 2065 0 +10.43(+0.51%)
Jul 25, 2017 2055 2064 2046 2055 0 +8.79(+0.43%)
Jul 24, 2017 2049 2055 2039 2046 0 -11.95(-0.58%)
Jul 21, 2017 2049 2059 2038 2058 0 +12.22(+0.60%)
Jul 20, 2017 2039 2055 2033 2046 0 +19.50(+0.96%)
Jul 19, 2017 2026 2036 2016 2026 0 +4.99(+0.25%)
Jul 18, 2017 2024 2030 2015 2021 0 -3.31(-0.16%)
Jul 17, 2017 2024 2030 2018 2025 0 +1.15(+0.06%)
Jul 14, 2017 2014 2027 2011 2023 0 +19.05(+0.95%)
Jul 13, 2017 2010 2014 1998 2004 0 +3.46(+0.17%)
Jul 12, 2017 2001 2009 1996 2001 0 +15.30(+0.77%)
Jul 11, 2017 1979 1993 1970 1986 0 +3.09(+0.16%)
Jul 10, 2017 1998 2002 1980 1983 0 -4.47(-0.22%)
Jul 07, 2017 1989 1995 1980 1987 0 +4.04(+0.20%)
Jul 06, 2017 1985 1994 1977 1983 0 -11.40(-0.57%)
Jul 05, 2017 1998 2006 1988 1994 0 -7.47(-0.37%)
Jul 03, 2017 2005 2012 1999 2002 0 -6.94(-0.35%)
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%)
Apr 03, 2017 1935 1941 1923 1932 0 -3.27(-0.17%)
Mar 31, 2017 1937 1946 1930 1935 0 -5.74(-0.30%)
Mar 30, 2017 1948 1953 1939 1941 0 -12.78(-0.65%)
Mar 29, 2017 1947 1958 1944 1954 0 -0.30(-0.02%)
Mar 28, 2017 1947 1960 1944 1954 0 +1.41(+0.07%)
Mar 27, 2017 1957 1963 1948 1953 0 +0.41(+0.02%)
Mar 24, 2017 1958 1962 1947 1952 0 +4.01(+0.21%)
Mar 23, 2017 1948 1962 1944 1948 0 -1.36(-0.07%)
Mar 22, 2017 1957 1960 1942 1950 0 -0.29(-0.01%)
Mar 21, 2017 1960 1970 1946 1950 0 -7.53(-0.38%)
Mar 20, 2017 1962 1966 1953 1958 0 +1.45(+0.07%)
Mar 17, 2017 1961 1964 1950 1956 0 +1.39(+0.07%)
Mar 16, 2017 1954 1959 1945 1955 0 +4.60(+0.24%)
Mar 15, 2017 1926 1955 1922 1950 0 +25.39(+1.32%)
Mar 14, 2017 1924 1935 1920 1925 0 +3.35(+0.17%)
Mar 13, 2017 1922 1929 1915 1921 0 -8.39(-0.43%)
Mar 10, 2017 1928 1936 1922 1930 0 +13.41(+0.70%)
Mar 09, 2017 1910 1922 1903 1916 0 +20.34(+1.07%)
Mar 08, 2017 1895 1902 1886 1896 0 -4.58(-0.24%)
Mar 07, 2017 1902 1910 1896 1901 0 -1.68(-0.09%)
Mar 06, 2017 1900 1908 1894 1902 0 -6.81(-0.36%)
Mar 03, 2017 1902 1913 1892 1909 0 +7.03(+0.37%)
Mar 02, 2017 1896 1909 1890 1902 0 -3.13(-0.16%)
Mar 01, 2017 1903 1915 1897 1905 0 -0.52(-0.03%)
Feb 28, 2017 1896 1914 1894 1906 0 +6.46(+0.34%)
Feb 27, 2017 1904 1911 1893 1899 0 -0.79(-0.04%)
Feb 24, 2017 1898 1905 1890 1900 0 +8.57(+0.45%)
Feb 23, 2017 1893 1906 1886 1891 0 +0.51(+0.03%)
Feb 22, 2017 1880 1913 1872 1891 0 +31.05(+1.67%)
Feb 21, 2017 1844 1866 1834 1860 0 -44.72(-2.35%)
Feb 17, 2017 1905 1905 1905 1905 0 +91.49(+5.05%)
Feb 16, 2017 1808 1824 1793 1813 0 +7.13(+0.39%)
Feb 15, 2017 1783 1813 1776 1806 0 +10.05(+0.56%)
Feb 14, 2017 1792 1802 1782 1796 0 -1.42(-0.08%)
Feb 13, 2017 1797 1802 1788 1797 0 +3.08(+0.17%)
Feb 10, 2017 1790 1802 1785 1794 0 -5.89(-0.33%)
Feb 09, 2017 1789 1808 1785 1800 0 +12.31(+0.69%)
Feb 08, 2017 1783 1794 1776 1788 0 +6.88(+0.39%)
Feb 07, 2017 1771 1785 1768 1781 0 +17.62(+1.00%)
Feb 06, 2017 1772 1775 1760 1763 0 -13.92(-0.78%)
Feb 03, 2017 1773 1786 1764 1777 0 +15.57(+0.88%)
Feb 02, 2017 1759 1771 1754 1762 0 +10.32(+0.59%)
Feb 01, 2017 1755 1764 1744 1751 0 -8.92(-0.51%)
Jan 31, 2017 1752 1765 1749 1760 0 +4.65(+0.26%)
Jan 30, 2017 1748 1760 1742 1756 0 -4.23(-0.24%)
Jan 27, 2017 1762 1768 1751 1760 0 +6.34(+0.36%)
Jan 26, 2017 1757 1762 1748 1754 0 -39.49(-2.20%)
Jan 25, 2017 1790 1800 1785 1793 0 +4.37(+0.24%)
Jan 24, 2017 1778 1793 1775 1789 0 +8.64(+0.49%)
Jan 23, 2017 1770 1785 1765 1780 0 +9.18(+0.52%)
Jan 20, 2017 1762 1775 1759 1771 0 +15.64(+0.89%)
Jan 19, 2017 1755 1763 1749 1755 0 -5.41(-0.31%)
Jan 18, 2017 1757 1766 1754 1761 0 +4.39(+0.25%)
Jan 17, 2017 1743 1760 1741 1756 0 +9.44(+0.54%)
Jan 13, 2017 1747 1747 1747 1747 0 -3.08(-0.18%)
Jan 12, 2017 1745 1758 1741 1750 0 +9.01(+0.52%)
Jan 11, 2017 1736 1747 1728 1741 0 +6.64(+0.38%)
Jan 10, 2017 1746 1748 1730 1734 0 -14.58(-0.83%)
Jan 09, 2017 1754 1761 1742 1749 0 -7.94(-0.45%)
Jan 06, 2017 1759 1764 1750 1757 0 -8.15(-0.46%)
Jan 05, 2017 1760 1773 1754 1765 0 +4.04(+0.23%)
Jan 04, 2017 1761 1770 1755 1761 0 +6.34(+0.36%)
Jan 03, 2017 1753 1760 1743 1755 0 -3.08(-0.18%)
Dec 30, 2016 1758 1758 1758 1758 0 -1.77(-0.10%)
Dec 29, 2016 1752 1763 1751 1759 0 +10.60(+0.61%)
Dec 28, 2016 1752 1758 1745 1749 0 -9.81(-0.56%)
Dec 27, 2016 1758 1763 1754 1759 0 +1.75(+0.10%)
Dec 23, 2016 1757 1757 1757 1757 0 -1.22(-0.07%)
Dec 22, 2016 1752 1762 1744 1758 0 +10.62(+0.61%)
Dec 21, 2016 1747 1763 1743 1747 0 -2.17(-0.12%)
Dec 20, 2016 1742 1754 1735 1750 0 -0.53(-0.03%)
Dec 19, 2016 1754 1761 1744 1750 0 +2.76(+0.16%)
Dec 16, 2016 1746 1756 1738 1747 0 +7.91(+0.45%)
Dec 15, 2016 1730 1745 1725 1739 0 -2.44(-0.14%)
Dec 14, 2016 1766 1773 1738 1742 0 -23.92(-1.35%)
Dec 13, 2016 1758 1774 1754 1766 0 +19.45(+1.11%)
Dec 12, 2016 1734 1751 1731 1746 0 +9.78(+0.56%)
Dec 09, 2016 1716 1741 1712 1737 0 +28.35(+1.66%)
Dec 08, 2016 1710 1717 1703 1708 0 -18.24(-1.06%)
Dec 07, 2016 1704 1730 1701 1727 0 +19.87(+1.16%)
Dec 06, 2016 1708 1719 1697 1707 0 -0.05(-0.00%)
Dec 05, 2016 1705 1711 1695 1707 0 +12.32(+0.73%)
Dec 02, 2016 1682 1700 1678 1694 0 +18.78(+1.12%)
Dec 01, 2016 1686 1689 1665 1676 0 -23.24(-1.37%)
Nov 30, 2016 1726 1731 1698 1699 0 -15.08(-0.88%)
Nov 29, 2016 1713 1720 1705 1714 0 +1.78(+0.10%)
Nov 28, 2016 1711 1721 1703 1712 0 -4.87(-0.28%)
Nov 25, 2016 1711 1724 1708 1717 0 +23.34(+1.38%)
Nov 23, 2016 1694 1694 1694 1694 0 -17.01(-0.99%)
Nov 22, 2016 1706 1716 1700 1711 0 +10.95(+0.64%)
Nov 21, 2016 1688 1702 1686 1700 0 +13.88(+0.82%)
Nov 18, 2016 1684 1693 1678 1686 0 -6.73(-0.40%)
Nov 17, 2016 1691 1699 1682 1693 0 -1.59(-0.09%)
Nov 16, 2016 1695 1707 1687 1694 0 -9.11(-0.53%)
Nov 15, 2016 1696 1708 1689 1703 0 +10.91(+0.64%)
Nov 14, 2016 1696 1707 1675 1692 0 -13.51(-0.79%)
Nov 11, 2016 1702 1717 1694 1706 0 -3.71(-0.22%)
Nov 10, 2016 1741 1748 1692 1710 0 -76.60(-4.29%)
Nov 09, 2016 1769 1791 1751 1786 0 -26.57(-1.47%)
Nov 08, 2016 1788 1821 1787 1813 0 +24.21(+1.35%)
Nov 07, 2016 1777 1792 1772 1789 0 +24.52(+1.39%)
Nov 04, 2016 1776 1782 1762 1764 0 -14.19(-0.80%)
Nov 03, 2016 1789 1792 1775 1778 0 -13.05(-0.73%)
Nov 02, 2016 1796 1803 1788 1791 0 -3.28(-0.18%)
Nov 01, 2016 1804 1807 1787 1795 0 +1.63(+0.09%)
Oct 31, 2016 1789 1798 1785 1793 0 +0.76(+0.04%)
Oct 28, 2016 1786 1800 1780 1792 0 +10.21(+0.57%)
Oct 27, 2016 1794 1797 1778 1782 0 -7.05(-0.39%)
Oct 26, 2016 1792 1799 1785 1789 0 -11.17(-0.62%)
Oct 25, 2016 1801 1806 1794 1800 0 +0.30(+0.02%)
Oct 24, 2016 1798 1810 1790 1800 0 +7.32(+0.41%)
Oct 21, 2016 1791 1798 1782 1793 0 -5.30(-0.29%)
Oct 20, 2016 1800 1807 1789 1798 0 -2.09(-0.12%)
Oct 19, 2016 1810 1813 1796 1800 0 -14.14(-0.78%)
Oct 18, 2016 1820 1828 1809 1814 0 +8.87(+0.49%)
Oct 17, 2016 1810 1814 1801 1805 0 -8.42(-0.46%)
Oct 14, 2016 1815 1828 1807 1814 0 -4.50(-0.25%)
Oct 13, 2016 1814 1826 1806 1818 0 -25.89(-1.40%)
Oct 12, 2016 1847 1853 1837 1844 0 -3.54(-0.19%)
Oct 11, 2016 1861 1863 1840 1848 0 -14.56(-0.78%)
Oct 10, 2016 1863 1871 1855 1862 0 +3.30(+0.18%)
Oct 07, 2016 1859 1860 1848 1859 0 -9.14(-0.49%)
Oct 06, 2016 1859 1873 1855 1868 0 -1.17(-0.06%)
Oct 05, 2016 1881 1885 1863 1869 0 -20.13(-1.07%)
Oct 04, 2016 1910 1912 1884 1889 0 +16.80(+0.90%)
Sep 26, 2016 1875 1880 1867 1872 0 -11.98(-0.64%)
Sep 23, 2016 1889 1895 1881 1884 0 -12.35(-0.65%)
Sep 22, 2016 1896 1905 1889 1897 0 +24.21(+1.29%)
Sep 21, 2016 1856 1876 1848 1873 0 +10.04(+0.54%)
Sep 20, 2016 1870 1876 1860 1863 0 -3.45(-0.18%)
Sep 19, 2016 1864 1876 1858 1866 0 +10.09(+0.54%)
Sep 16, 2016 1856 1862 1846 1856 0 -17.98(-0.96%)
Sep 15, 2016 1862 1878 1856 1874 0 +11.60(+0.62%)
Sep 14, 2016 1863 1875 1856 1862 0 +1.88(+0.10%)
Sep 13, 2016 1875 1882 1855 1860 0 -25.03(-1.33%)
Sep 12, 2016 1855 1889 1854 1885 0 +30.62(+1.65%)
Sep 09, 2016 1891 1892 1854 1855 0 -50.62(-2.66%)
Sep 08, 2016 1916 1922 1901 1905 0 -18.49(-0.96%)
Sep 07, 2016 1942 1945 1918 1924 0 -19.17(-0.99%)
Sep 06, 2016 1940 1949 1931 1943 0 -4.38(-0.22%)
Sep 02, 2016 1947 1947 1947 1947 0 +35.83(+1.87%)
Sep 01, 2016 1906 1918 1897 1912 0 +1.84(+0.10%)
Aug 31, 2016 1902 1912 1897 1910 0 -0.86(-0.05%)
Aug 30, 2016 1923 1927 1907 1911 0 -14.58(-0.76%)
Aug 29, 2016 1914 1927 1912 1925 0 +12.15(+0.64%)
Aug 26, 2016 1922 1936 1908 1913 0 -8.19(-0.43%)
Aug 25, 2016 1921 1931 1916 1921 0 +2.29(+0.12%)
Aug 24, 2016 1922 1926 1909 1919 0 -4.39(-0.23%)
Aug 23, 2016 1936 1940 1919 1923 0 -9.31(-0.48%)
Aug 22, 2016 1929 1937 1924 1933 0 -4.97(-0.26%)
Aug 19, 2016 1931 1939 1922 1938 0 -1.75(-0.09%)
Aug 18, 2016 1936 1944 1930 1939 0 +4.36(+0.23%)
Aug 17, 2016 1927 1939 1918 1935 0 +10.74(+0.56%)
Aug 16, 2016 1927 1936 1920 1924 0 -9.29(-0.48%)
Aug 15, 2016 1935 1943 1929 1934 0 -2.45(-0.13%)
Aug 12, 2016 1937 1945 1931 1936 0 -1.17(-0.06%)
Aug 11, 2016 1939 1948 1930 1937 0 +10.08(+0.52%)
Aug 10, 2016 1928 1936 1921 1927 0 +0.55(+0.03%)
Aug 09, 2016 1921 1933 1917 1927 0 +8.59(+0.45%)
Aug 08, 2016 1917 1923 1907 1918 0 -5.97(-0.31%)
Aug 05, 2016 1924 1936 1918 1924 0 +3.79(+0.20%)
Aug 04, 2016 1913 1927 1909 1920 0 +11.01(+0.58%)
Aug 03, 2016 1922 1926 1902 1909 0 -28.15(-1.45%)
Aug 02, 2016 1948 1950 1931 1937 0 +1.61(+0.08%)
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.