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 30, 2012 1252 1256 1243 1247 0 +8.53(+0.69%)
Mar 29, 2012 1236 1241 1229 1238 0 -0.40(-0.03%)
Mar 28, 2012 1245 1247 1233 1239 0 -6.32(-0.51%)
Mar 27, 2012 1245 1252 1241 1245 0 -0.19(-0.02%)
Mar 26, 2012 1242 1249 1239 1245 0 +11.59(+0.94%)
Mar 23, 2012 1233 1238 1228 1234 0 +1.60(+0.13%)
Mar 22, 2012 1228 1237 1224 1232 0 -2.62(-0.21%)
Mar 21, 2012 1236 1242 1227 1235 0 +1.45(+0.12%)
Mar 20, 2012 1227 1239 1225 1233 0 -5.93(-0.48%)
Mar 19, 2012 1232 1244 1230 1239 0 +4.38(+0.35%)
Mar 16, 2012 1235 1240 1230 1235 0 +3.44(+0.28%)
Mar 15, 2012 1227 1235 1221 1231 0 +4.64(+0.38%)
Mar 14, 2012 1230 1235 1223 1227 0 -7.67(-0.62%)
Mar 13, 2012 1231 1238 1227 1234 0 +8.72(+0.71%)
Mar 12, 2012 1219 1231 1214 1226 0 +9.65(+0.79%)
Mar 09, 2012 1214 1220 1209 1216 0 -4.66(-0.38%)
Mar 08, 2012 1216 1226 1212 1221 0 +9.42(+0.78%)
Mar 07, 2012 1205 1214 1200 1211 0 +8.89(+0.74%)
Mar 06, 2012 1208 1215 1200 1202 0 -20.19(-1.65%)
Mar 05, 2012 1220 1228 1216 1223 0 +6.59(+0.54%)
Mar 02, 2012 1217 1223 1210 1216 0 -8.14(-0.66%)
Mar 01, 2012 1222 1230 1214 1224 0 +7.83(+0.64%)
Feb 29, 2012 1220 1227 1212 1216 0 -3.74(-0.31%)
Feb 28, 2012 1220 1226 1212 1220 0 -0.47(-0.04%)
Feb 27, 2012 1216 1228 1212 1220 0 -3.20(-0.26%)
Feb 24, 2012 1220 1230 1216 1224 0 -8.36(-0.68%)
Feb 23, 2012 1226 1236 1219 1232 0 +7.77(+0.63%)
Feb 22, 2012 1222 1229 1219 1224 0 +0.21(+0.02%)
Feb 21, 2012 1225 1232 1218 1224 0 +2.53(+0.21%)
Feb 17, 2012 1222 1222 1222 0 -4.10(-0.33%)
Feb 16, 2012 1222 1231 1215 1226 0 +8.68(+0.71%)
Feb 15, 2012 1222 1229 1212 1217 0 -9.59(-0.78%)
Feb 14, 2012 1222 1231 1218 1227 0 +2.10(+0.17%)
Feb 13, 2012 1228 1232 1220 1224 0 +6.95(+0.57%)
Feb 10, 2012 1216 1223 1211 1218 0 -6.09(-0.50%)
Feb 09, 2012 1226 1230 1214 1224 0 -7.24(-0.59%)
Feb 08, 2012 1235 1240 1226 1231 0 -7.52(-0.61%)
Feb 07, 2012 1237 1246 1230 1238 0 +5.78(+0.47%)
Feb 06, 2012 1226 1238 1223 1233 0 -4.92(-0.40%)
Feb 03, 2012 1237 1244 1229 1237 0 +8.08(+0.66%)
Feb 02, 2012 1226 1235 1218 1229 0 -7.62(-0.62%)
Feb 01, 2012 1236 1244 1231 1237 0 +14.91(+1.22%)
Jan 31, 2012 1223 1227 1216 1222 0 -0.29(-0.02%)
Jan 30, 2012 1221 1226 1215 1222 0 -3.41(-0.28%)
Jan 27, 2012 1227 1233 1219 1226 0 -2.60(-0.21%)
Jan 26, 2012 1232 1240 1224 1228 0 -3.59(-0.29%)
Jan 25, 2012 1216 1235 1212 1232 0 +12.81(+1.05%)
Jan 24, 2012 1214 1223 1210 1219 0 -1.75(-0.14%)
Jan 23, 2012 1219 1226 1211 1221 0 -0.77(-0.06%)
Jan 20, 2012 1219 1226 1210 1222 0 +1.65(+0.14%)
Jan 19, 2012 1215 1224 1209 1220 0 +3.15(+0.26%)
Jan 18, 2012 1211 1219 1206 1217 0 +10.61(+0.88%)
Jan 17, 2012 1210 1216 1202 1206 0 +6.72(+0.56%)
Jan 13, 2012 1200 1200 1200 0 -13.66(-1.13%)
Jan 12, 2012 1210 1219 1204 1213 0 +0.24(+0.02%)
Jan 11, 2012 1211 1217 1202 1213 0 -21.35(-1.73%)
Jan 10, 2012 1236 1242 1228 1234 0 +8.11(+0.66%)
Jan 09, 2012 1224 1230 1215 1226 0 +11.50(+0.95%)
Jan 06, 2012 1230 1232 1212 1215 0 -23.99(-1.94%)
Jan 05, 2012 1236 1244 1231 1239 0 -3.86(-0.31%)
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.