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 30, 2010 1113 1119 1097 1114 0 +4.89(+0.44%)
Jul 29, 2010 1116 1127 1103 1109 0 -23.57(-2.08%)
Jul 28, 2010 1126 1141 1124 1133 0 -9.22(-0.81%)
Jul 27, 2010 1138 1146 1126 1142 0 -2.29(-0.20%)
Jul 26, 2010 1136 1147 1135 1144 0 +0.46(+0.04%)
Jul 23, 2010 1130 1147 1129 1144 0 +11.09(+0.98%)
Jul 22, 2010 1127 1142 1125 1133 0 +16.65(+1.49%)
Jul 21, 2010 1125 1132 1111 1116 0 -8.17(-0.73%)
Jul 20, 2010 1111 1126 1093 1124 0 +18.16(+1.64%)
Jul 19, 2010 1110 1115 1101 1106 0 +0.66(+0.06%)
Jul 16, 2010 1104 1122 1102 1106 0 -15.95(-1.42%)
Jul 15, 2010 1122 1129 1113 1121 0 +2.51(+0.22%)
Jul 14, 2010 1113 1123 1110 1119 0 +3.83(+0.34%)
Jul 13, 2010 1117 1125 1112 1115 0 +16.34(+1.49%)
Jul 12, 2010 1093 1103 1091 1099 0 -2.63(-0.24%)
Jul 09, 2010 1099 1107 1095 1101 0 -2.63(-0.24%)
Jul 08, 2010 1093 1106 1090 1104 0 +10.52(+0.96%)
Jul 07, 2010 1071 1095 1069 1094 0 +21.86(+2.04%)
Jul 06, 2010 1069 1078 1062 1072 0 +13.01(+1.23%)
Jul 02, 2010 1057 1070 1053 1059 0 -2.27(-0.21%)
Jul 01, 2010 1062 1067 1049 1061 0 +2.88(+0.27%)
Jun 30, 2010 1062 1074 1053 1058 0 -10.90(-1.02%)
Jun 29, 2010 1074 1081 1063 1069 0 -11.75(-1.09%)
Jun 25, 2010 1078 1095 1075 1081 0 -9.84(-0.90%)
Jun 24, 2010 1092 1102 1086 1091 0 -11.36(-1.03%)
Jun 23, 2010 1105 1109 1093 1102 0 -1.69(-0.15%)
Jun 22, 2010 1114 1122 1101 1104 0 -9.94(-0.89%)
Jun 21, 2010 1126 1130 1108 1114 0 -1.48(-0.13%)
Jun 18, 2010 1113 1125 1113 1115 0 -12.66(-1.12%)
Jun 17, 2010 1118 1129 1113 1128 0 +11.05(+0.99%)
Jun 16, 2010 1115 1122 1110 1117 0 -9.04(-0.80%)
Jun 15, 2010 1122 1129 1116 1126 0 +11.42(+1.02%)
Jun 14, 2010 1113 1124 1107 1114 0 +15.03(+1.37%)
Jun 11, 2010 1094 1101 1088 1099 0 -33.76(-2.98%)
Jun 10, 2010 1124 1137 1121 1133 0 -0.78(-0.07%)
Jun 09, 2010 1138 1151 1130 1134 0 -7.79(-0.68%)
Jun 08, 2010 1127 1144 1123 1142 0 +14.22(+1.26%)
Jun 07, 2010 1125 1143 1122 1127 0 -1.83(-0.16%)
Jun 04, 2010 1127 1146 1125 1129 0 -33.70(-2.90%)
Jun 03, 2010 1161 1168 1154 1163 0 +2.88(+0.25%)
Jun 02, 2010 1140 1160 1133 1160 0 +25.59(+2.26%)
Jun 01, 2010 1131 1154 1126 1134 0 -1.17(-0.10%)
May 28, 2010 1136 1136 1136 0 -5.49(-0.48%)
May 27, 2010 1122 1142 1115 1141 0 +39.86(+3.62%)
May 26, 2010 1118 1125 1098 1101 0 -16.56(-1.48%)
May 25, 2010 1105 1119 1098 1118 0 -11.07(-0.98%)
May 24, 2010 1130 1144 1123 1129 0 -11.87(-1.04%)
May 21, 2010 1121 1142 1113 1141 0 +0.12(+0.01%)
May 20, 2010 1137 1153 1132 1141 0 -40.45(-3.43%)
May 19, 2010 1178 1187 1168 1181 0 -2.98(-0.25%)
May 18, 2010 1200 1207 1181 1184 0 -11.01(-0.92%)
May 17, 2010 1185 1200 1177 1195 0 +3.75(+0.31%)
May 14, 2010 1190 1207 1183 1191 0 -14.48(-1.20%)
May 13, 2010 1206 1219 1201 1206 0 -6.81(-0.56%)
May 12, 2010 1209 1219 1203 1213 0 +0.19(+0.02%)
May 11, 2010 1218 1224 1209 1212 0 +3.86(+0.32%)
May 10, 2010 1205 1212 1200 1208 0 +45.75(+3.93%)
May 07, 2010 1171 1182 1145 1163 0 -9.07(-0.77%)
May 06, 2010 1202 1217 1118 1172 0 -37.30(-3.08%)
May 05, 2010 1211 1220 1205 1209 0 -10.26(-0.84%)
May 04, 2010 1226 1234 1214 1219 0 -19.80(-1.60%)
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.