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 (%)
Sep 28, 2018 1949 1959 1939 1951 0 +1.58(+0.08%)
Sep 27, 2018 1961 1974 1944 1950 0 -13.96(-0.71%)
Sep 26, 2018 1966 1981 1958 1963 0 +0.70(+0.04%)
Sep 25, 2018 1974 1979 1960 1963 0 -8.78(-0.45%)
Sep 24, 2018 1991 1998 1969 1972 0 -32.14(-1.60%)
Sep 21, 2018 2000 2013 1994 2004 0 -1.75(-0.09%)
Sep 20, 2018 1988 2009 1983 2005 0 +33.42(+1.69%)
Sep 19, 2018 1977 1984 1964 1972 0 -25.33(-1.27%)
Sep 18, 2018 2016 2021 1989 1997 0 -22.64(-1.12%)
Sep 17, 2018 2015 2024 2008 2020 0 +5.87(+0.29%)
Sep 14, 2018 2019 2022 2002 2014 0 -7.31(-0.36%)
Sep 13, 2018 2017 2027 2006 2021 0 +4.71(+0.23%)
Sep 12, 2018 2000 2023 1996 2017 0 +15.45(+0.77%)
Sep 11, 2018 1991 2009 1983 2001 0 +1.37(+0.07%)
Sep 10, 2018 1995 2008 1990 2000 0 +19.88(+1.00%)
Sep 07, 2018 1974 1990 1963 1980 0 +0.21(+0.01%)
Sep 06, 2018 1968 1987 1959 1980 0 -4.62(-0.23%)
Sep 05, 2018 1967 1992 1963 1984 0 +5.00(+0.25%)
Sep 04, 2018 1982 1991 1971 1979 0 -22.76(-1.14%)
Aug 31, 2018 2002 2002 2002 2002 0 -6.65(-0.33%)
Aug 30, 2018 2010 2019 2000 2009 0 -7.61(-0.38%)
Aug 29, 2018 2011 2021 2007 2016 0 +9.24(+0.46%)
Aug 28, 2018 2021 2026 2003 2007 0 -11.34(-0.56%)
Aug 27, 2018 2017 2026 2007 2019 0 +9.26(+0.46%)
Aug 24, 2018 2002 2016 1998 2009 0 +11.44(+0.57%)
Aug 23, 2018 2006 2011 1991 1998 0 -11.99(-0.60%)
Aug 22, 2018 2022 2025 2003 2010 0 -7.12(-0.35%)
Aug 21, 2018 2035 2038 2009 2017 0 -12.43(-0.61%)
Aug 20, 2018 2026 2041 2022 2029 0 +7.76(+0.38%)
Aug 17, 2018 2003 2025 2001 2022 0 +14.42(+0.72%)
Aug 16, 2018 1999 2018 1995 2007 0 +9.85(+0.49%)
Aug 15, 2018 1981 2001 1974 1997 0 +2.38(+0.12%)
Aug 14, 2018 1988 2002 1982 1995 0 +6.42(+0.32%)
Aug 13, 2018 1988 1993 1974 1989 0 +5.10(+0.26%)
Aug 10, 2018 1992 2001 1976 1983 0 -27.19(-1.35%)
Aug 09, 2018 2020 2023 2004 2011 0 -2.73(-0.14%)
Aug 08, 2018 2026 2030 2009 2013 0 -9.79(-0.48%)
Aug 07, 2018 2041 2042 2014 2023 0 -15.42(-0.76%)
Aug 06, 2018 2041 2053 2032 2039 0 +3.85(+0.19%)
Aug 03, 2018 2015 2049 2009 2035 0 +20.52(+1.02%)
Aug 02, 2018 1995 2017 1986 2014 0 +7.86(+0.39%)
Aug 01, 2018 2019 2022 1999 2006 0 -12.69(-0.63%)
Jul 31, 2018 2022 2030 2009 2019 0 +8.23(+0.41%)
Jul 30, 2018 2008 2019 2000 2011 0 +4.13(+0.21%)
Jul 27, 2018 2007 2018 2000 2007 0 +4.14(+0.21%)
Jul 26, 2018 2008 2024 1998 2003 0 -6.10(-0.30%)
Jul 25, 2018 2001 2013 1991 2009 0 +11.59(+0.58%)
Jul 24, 2018 1996 2003 1986 1997 0 +0.67(+0.03%)
Jul 23, 2018 2010 2021 1986 1996 0 -25.04(-1.24%)
Jul 20, 2018 2021 2031 2013 2021 0 +16.54(+0.82%)
Jul 19, 2018 1989 2014 1986 2005 0 +34.11(+1.73%)
Jul 18, 2018 1984 1988 1963 1971 0 -10.59(-0.53%)
Jul 17, 2018 1969 1988 1968 1981 0 +4.75(+0.24%)
Jul 16, 2018 1983 1988 1967 1977 0 -6.22(-0.31%)
Jul 13, 2018 1972 1985 1968 1983 0 +14.07(+0.71%)
Jul 12, 2018 1971 1983 1962 1969 0 -2.78(-0.14%)
Jul 11, 2018 1981 1988 1965 1972 0 -17.27(-0.87%)
Jul 10, 2018 1972 1993 1959 1989 0 +31.11(+1.59%)
Jul 09, 2018 1975 1978 1952 1958 0 -14.35(-0.73%)
Jul 06, 2018 1975 1983 1963 1972 0 +0.55(+0.03%)
Jul 05, 2018 1957 1972 1948 1972 0 +22.83(+1.17%)
Jul 03, 2018 1949 1949 1949 1949 0 +11.57(+0.60%)
Jul 02, 2018 1940 1953 1924 1937 0 -13.36(-0.68%)
Jun 29, 2018 1955 1962 1940 1950 0 +11.43(+0.59%)
Jun 28, 2018 1935 1951 1927 1939 0 +7.45(+0.39%)
Jun 27, 2018 1945 1958 1924 1932 0 -9.09(-0.47%)
Jun 26, 2018 1951 1956 1933 1941 0 -9.76(-0.50%)
Jun 25, 2018 1942 1961 1932 1950 0 +10.25(+0.53%)
Jun 22, 2018 1927 1947 1922 1940 0 +25.10(+1.31%)
Jun 21, 2018 1913 1925 1906 1915 0 +9.11(+0.48%)
Jun 20, 2018 1908 1913 1893 1906 0 +8.42(+0.44%)
Jun 19, 2018 1888 1905 1885 1898 0 +4.67(+0.25%)
Jun 18, 2018 1908 1915 1883 1893 0 -28.11(-1.46%)
Jun 15, 2018 1921 1910 1898 1921 0 +29.57(+1.56%)
Jun 14, 2018 1893 1900 1880 1891 0 -25.25(-1.32%)
Jun 13, 2018 1918 1929 1904 1917 0 -5.46(-0.28%)
Jun 12, 2018 1916 1928 1905 1922 0 +9.93(+0.52%)
Jun 11, 2018 1896 1918 1893 1912 0 +14.91(+0.79%)
Jun 08, 2018 1877 1900 1875 1897 0 +24.35(+1.30%)
Jun 07, 2018 1865 1887 1858 1873 0 -6.29(-0.33%)
Jun 06, 2018 1880 1884 1860 1879 0 -6.53(-0.35%)
Jun 05, 2018 1892 1898 1878 1886 0 -2.80(-0.15%)
Jun 04, 2018 1887 1900 1881 1889 0 +8.83(+0.47%)
Jun 01, 2018 1885 1891 1869 1880 0 +0.56(+0.03%)
May 31, 2018 1900 1901 1869 1879 0 -30.16(-1.58%)
May 30, 2018 1897 1915 1885 1909 0 +25.60(+1.36%)
May 29, 2018 1882 1895 1872 1884 0 -7.31(-0.39%)
May 25, 2018 1891 1891 1891 1891 0 +2.86(+0.15%)
May 24, 2018 1890 1897 1878 1888 0 -2.91(-0.15%)
May 23, 2018 1884 1894 1877 1891 0 +2.84(+0.15%)
May 22, 2018 1888 1901 1881 1888 0 +5.91(+0.31%)
May 21, 2018 1877 1892 1869 1882 0 +13.88(+0.74%)
May 18, 2018 1876 1880 1857 1868 0 -5.63(-0.30%)
May 17, 2018 1876 1881 1865 1874 0 +1.83(+0.10%)
May 16, 2018 1863 1879 1859 1872 0 -0.22(-0.01%)
May 15, 2018 1870 1882 1861 1872 0 -14.49(-0.77%)
May 14, 2018 1903 1904 1882 1887 0 -2.36(-0.12%)
May 11, 2018 1893 1903 1883 1889 0 +1.03(+0.05%)
May 10, 2018 1882 1895 1876 1888 0 +14.35(+0.77%)
May 09, 2018 1872 1885 1862 1874 0 +11.39(+0.61%)
May 08, 2018 1868 1873 1854 1863 0 +4.23(+0.23%)
May 07, 2018 1862 1870 1851 1858 0 -2.71(-0.15%)
May 04, 2018 1834 1869 1832 1861 0 +25.73(+1.40%)
May 03, 2018 1839 1849 1824 1835 0 -1.19(-0.06%)
May 02, 2018 1872 1875 1833 1836 0 -48.38(-2.57%)
May 01, 2018 1894 1900 1873 1885 0 -21.00(-1.10%)
Apr 30, 2018 1925 1929 1900 1906 0 -8.73(-0.46%)
Apr 27, 2018 1910 1926 1903 1915 0 +5.28(+0.28%)
Apr 26, 2018 1906 1919 1888 1909 0 +19.68(+1.04%)
Apr 25, 2018 1887 1901 1880 1890 0 +1.19(+0.06%)
Apr 24, 2018 1897 1901 1878 1888 0 +7.32(+0.39%)
Apr 23, 2018 1884 1890 1869 1881 0 -0.59(-0.03%)
Apr 20, 2018 1913 1919 1875 1882 0 -33.90(-1.77%)
Apr 19, 2018 1931 1936 1906 1916 0 -38.70(-1.98%)
Apr 18, 2018 1972 1978 1950 1954 0 -14.49(-0.74%)
Apr 17, 2018 1965 1975 1956 1969 0 -2.86(-0.15%)
Apr 16, 2018 1966 1981 1958 1972 0 +7.97(+0.41%)
Apr 13, 2018 1956 1968 1950 1964 0 +11.97(+0.61%)
Apr 12, 2018 1963 1969 1949 1952 0 -6.43(-0.33%)
Apr 11, 2018 1957 1971 1952 1958 0 -4.53(-0.23%)
Apr 10, 2018 1970 1977 1955 1963 0 -8.22(-0.42%)
Apr 09, 2018 1975 1987 1961 1971 0 -1.70(-0.09%)
Apr 06, 2018 1980 1998 1964 1973 0 -9.18(-0.46%)
Apr 05, 2018 1977 1992 1967 1982 0 +3.18(+0.16%)
Apr 04, 2018 1942 1987 1936 1979 0 +38.10(+1.96%)
Apr 03, 2018 1936 1946 1921 1941 0 +18.89(+0.98%)
Apr 02, 2018 1951 1958 1914 1922 0 -36.14(-1.85%)
Mar 29, 2018 1958 1958 1958 1958 0 +13.00(+0.67%)
Mar 28, 2018 1931 1963 1926 1945 0 +41.41(+2.18%)
Mar 27, 2018 1904 1923 1892 1903 0 +4.55(+0.24%)
Mar 26, 2018 1889 1905 1880 1899 0 +19.31(+1.03%)
Mar 23, 2018 1895 1915 1877 1880 0 -9.59(-0.51%)
Mar 22, 2018 1898 1916 1887 1889 0 -6.27(-0.33%)
Mar 21, 2018 1907 1916 1885 1895 0 -30.18(-1.57%)
Mar 20, 2018 1930 1940 1919 1926 0 -3.50(-0.18%)
Mar 19, 2018 1937 1954 1923 1929 0 -4.44(-0.23%)
Mar 16, 2018 1936 1952 1926 1933 0 +2.26(+0.12%)
Mar 15, 2018 1947 1957 1927 1931 0 -33.08(-1.68%)
Mar 14, 2018 1977 1984 1958 1964 0 -4.07(-0.21%)
Mar 13, 2018 1974 1976 1965 1968 0 -10.35(-0.52%)
Mar 12, 2018 1980 1989 1972 1979 0 -0.53(-0.03%)
Mar 09, 2018 1976 1985 1966 1979 0 +10.37(+0.53%)
Mar 08, 2018 1953 1975 1946 1969 0 +30.26(+1.56%)
Mar 07, 2018 1939 1943 1933 1939 0 +7.29(+0.38%)
Mar 06, 2018 1932 1939 1915 1931 0 +1.82(+0.09%)
Mar 05, 2018 1904 1935 1899 1930 0 +18.88(+0.99%)
Mar 02, 2018 1891 1916 1887 1911 0 +19.48(+1.03%)
Mar 01, 2018 1892 1911 1875 1891 0 -14.55(-0.76%)
Feb 28, 2018 1928 1934 1904 1906 0 -16.80(-0.87%)
Feb 27, 2018 1946 1955 1921 1922 0 -38.82(-1.98%)
Feb 26, 2018 1952 1968 1944 1961 0 +23.75(+1.23%)
Feb 23, 2018 1934 1942 1916 1938 0 +13.30(+0.69%)
Feb 22, 2018 1917 1936 1910 1924 0 +16.31(+0.85%)
Feb 21, 2018 1937 1947 1907 1908 0 -30.56(-1.58%)
Feb 20, 2018 1952 1958 1933 1939 0 -31.11(-1.58%)
Feb 16, 2018 1970 1970 1970 1970 0 -4.12(-0.21%)
Feb 15, 2018 1945 1976 1932 1974 0 +24.11(+1.24%)
Feb 14, 2018 1946 1970 1926 1950 0 -5.84(-0.30%)
Feb 13, 2018 1952 1962 1938 1955 0 -4.15(-0.21%)
Feb 12, 2018 1953 1974 1944 1960 0 +21.47(+1.11%)
Feb 09, 2018 1939 1954 1900 1938 0 +5.82(+0.30%)
Feb 08, 2018 1971 1982 1929 1932 0 -33.73(-1.72%)
Feb 07, 2018 1973 2001 1961 1966 0 -20.13(-1.01%)
Feb 06, 2018 1949 1992 1935 1986 0 -8.70(-0.44%)
Feb 05, 2018 2034 2048 1981 1995 0 -59.26(-2.88%)
Feb 02, 2018 2085 2090 2052 2054 0 -37.59(-1.80%)
Feb 01, 2018 2092 2105 2080 2092 0 +14.85(+0.72%)
Jan 31, 2018 2082 2092 2066 2077 0 +2.89(+0.14%)
Jan 30, 2018 2080 2092 2070 2074 0 +5.24(+0.25%)
Jan 29, 2018 2078 2092 2064 2069 0 -29.91(-1.43%)
Jan 26, 2018 2092 2102 2081 2099 0 +10.15(+0.49%)
Jan 25, 2018 2096 2108 2079 2089 0 -10.15(-0.48%)
Jan 24, 2018 2103 2108 2091 2099 0 +3.86(+0.18%)
Jan 23, 2018 2091 2108 2085 2095 0 +3.80(+0.18%)
Jan 22, 2018 2078 2095 2073 2091 0 +8.50(+0.41%)
Jan 19, 2018 2070 2089 2061 2083 0 +29.01(+1.41%)
Jan 18, 2018 2051 2063 2042 2054 0 -1.16(-0.06%)
Jan 17, 2018 2050 2070 2041 2055 0 +22.93(+1.13%)
Jan 16, 2018 2022 2040 2019 2032 0 +16.47(+0.82%)
Jan 12, 2018 2015 2015 2015 2015 0 +8.56(+0.43%)
Jan 11, 2018 2018 2024 2002 2007 0 -7.97(-0.40%)
Jan 10, 2018 2024 2025 2008 2015 0 -28.35(-1.39%)
Jan 09, 2018 2048 2056 2038 2043 0 -12.44(-0.61%)
Jan 08, 2018 2050 2061 2045 2055 0 -1.68(-0.08%)
Jan 05, 2018 2050 2062 2044 2057 0 +11.95(+0.58%)
Jan 04, 2018 2038 2057 2033 2045 0 +14.05(+0.69%)
Jan 03, 2018 2037 2043 2027 2031 0 -5.86(-0.29%)
Jan 02, 2018 2055 2057 2034 2037 0 -20.56(-1.00%)
Dec 29, 2017 2058 2058 2058 2058 0 +0.79(+0.04%)
Dec 28, 2017 2063 2065 2051 2057 0 -2.94(-0.14%)
Dec 27, 2017 2058 2067 2056 2060 0 +1.01(+0.05%)
Dec 26, 2017 2053 2066 2051 2059 0 +4.24(+0.21%)
Dec 22, 2017 2051 2057 2048 2054 0 +5.26(+0.26%)
Dec 21, 2017 2048 2059 2043 2049 0 -1.42(-0.07%)
Dec 20, 2017 2053 2059 2037 2051 0 -1.28(-0.06%)
Dec 19, 2017 2064 2073 2048 2052 0 -5.84(-0.28%)
Dec 18, 2017 2061 2077 2051 2058 0 +2.75(+0.13%)
Dec 15, 2017 2045 2062 2038 2055 0 +19.68(+0.97%)
Dec 14, 2017 2044 2054 2032 2035 0 -17.17(-0.84%)
Dec 13, 2017 2045 2061 2040 2052 0 +6.11(+0.30%)
Dec 12, 2017 2046 2058 2040 2046 0 -0.24(-0.01%)
Dec 11, 2017 2040 2050 2028 2047 0 -0.12(-0.01%)
Dec 08, 2017 2044 2052 2033 2047 0 +1.17(+0.06%)
Dec 07, 2017 2061 2067 2042 2046 0 -18.01(-0.87%)
Dec 06, 2017 2054 2069 2050 2064 0 +12.78(+0.62%)
Dec 05, 2017 2057 2066 2042 2051 0 -6.89(-0.33%)
Dec 04, 2017 2047 2057 2039 2058 0 +15.18(+0.74%)
Dec 01, 2017 2044 2050 2019 2043 0 -8.61(-0.42%)
Nov 30, 2017 2057 2066 2038 2051 0 -5.50(-0.27%)
Nov 29, 2017 2048 2073 2039 2057 0 -2.62(-0.13%)
Nov 28, 2017 2052 2062 2037 2059 0 +25.45(+1.25%)
Nov 27, 2017 2039 2047 2024 2034 0 +0.87(+0.04%)
Nov 24, 2017 2031 2040 2025 2033 0 +19.74(+0.98%)
Nov 22, 2017 2023 2028 2000 2013 0 -7.35(-0.36%)
Nov 21, 2017 2015 2031 2009 2021 0 +8.81(+0.44%)
Nov 20, 2017 2012 2033 2006 2012 0 +9.25(+0.46%)
Nov 17, 2017 2005 2015 1993 2002 0 -14.31(-0.71%)
Nov 16, 2017 2007 2024 2000 2017 0 +19.99(+1.00%)
Nov 15, 2017 2014 2018 1988 1997 0 -18.31(-0.91%)
Nov 14, 2017 1989 2020 1987 2015 0 +17.05(+0.85%)
Nov 13, 2017 1987 2007 1983 1998 0 +2.62(+0.13%)
Nov 10, 2017 1970 1999 1968 1995 0 +16.15(+0.82%)
Nov 09, 2017 1977 1996 1966 1979 0 -7.69(-0.39%)
Nov 08, 2017 1962 1989 1960 1987 0 +26.68(+1.36%)
Nov 07, 2017 1948 1966 1941 1960 0 +7.95(+0.41%)
Nov 06, 2017 1965 1968 1948 1952 0 -16.48(-0.84%)
Nov 03, 2017 1972 1981 1964 1969 0 -0.36(-0.02%)
Nov 02, 2017 1975 1979 1957 1969 0 -18.61(-0.94%)
Nov 01, 2017 1992 2002 1980 1988 0 -6.31(-0.32%)
Oct 31, 2017 1983 2004 1979 1994 0 +33.90(+1.73%)
Oct 30, 2017 1971 1976 1952 1960 0 -14.22(-0.72%)
Oct 27, 2017 1967 1978 1954 1974 0 +1.02(+0.05%)
Oct 26, 2017 1967 1984 1959 1973 0 +24.61(+1.26%)
Oct 25, 2017 1948 1955 1934 1949 0 -2.25(-0.12%)
Oct 24, 2017 1962 1965 1944 1951 0 -8.64(-0.44%)
Oct 23, 2017 1965 1972 1953 1960 0 -7.92(-0.40%)
Oct 20, 2017 1985 1987 1962 1968 0 -26.88(-1.35%)
Oct 19, 2017 2009 2018 1981 1994 0 -63.22(-3.07%)
Oct 18, 2017 2057 2066 2050 2058 0 +5.10(+0.25%)
Oct 17, 2017 2060 2064 2043 2053 0 -14.87(-0.72%)
Oct 16, 2017 2063 2071 2055 2067 0 +5.11(+0.25%)
Oct 13, 2017 2067 2071 2055 2062 0 +9.69(+0.47%)
Oct 12, 2017 2034 2056 2031 2053 0 +27.65(+1.37%)
Oct 11, 2017 2019 2031 2015 2025 0 +11.67(+0.58%)
Oct 10, 2017 2007 2015 2002 2013 0 +21.60(+1.08%)
Oct 09, 2017 2006 2010 1989 1992 0 -9.00(-0.45%)
Oct 06, 2017 2005 2011 1996 2001 0 -14.86(-0.74%)
Oct 05, 2017 2013 2026 2007 2016 0 +6.03(+0.30%)
Oct 04, 2017 1992 2019 1985 2010 0 +5.97(+0.30%)
Oct 03, 2017 2010 2013 2000 2004 0 -5.87(-0.29%)
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.