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, 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%)
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.