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, 2009 1079 1090 1073 1079 0 +2.21(+0.21%)
Jul 30, 2009 1080 1095 1072 1077 0 +5.89(+0.55%)
Jul 29, 2009 1065 1075 1060 1071 0 +5.65(+0.53%)
Jul 28, 2009 1063 1073 1055 1065 0 +1.51(+0.14%)
Jul 27, 2009 1066 1071 1055 1064 0 +3.23(+0.30%)
Jul 25, 2009 987.45 1063 983.96 1060 0 -6.20(-0.58%)
Jul 24, 2009 1064 1071 1055 1067 0 -1.13(-0.11%)
Jul 23, 2009 1055 1076 1050 1068 0 +11.35(+1.07%)
Jul 22, 2009 1055 1065 1047 1056 0 -2.10(-0.20%)
Jul 21, 2009 1065 1069 1047 1059 0 +42.02(+4.13%)
Jun 26, 2009 1010 1023 1002 1017 0 +3.75(+0.37%)
Jun 25, 2009 996.14 1017 994.08 1013 0 +12.15(+1.21%)
Jun 24, 2009 1004 1014 991.89 1001 0 +0.44(+0.04%)
Jun 23, 2009 1004 1011 992.93 1000 0 +2.83(+0.28%)
Jun 22, 2009 998.89 1007 990.60 997.37 0 -7.71(-0.77%)
Jun 19, 2009 1015 1021 1001 1005 0 -3.09(-0.31%)
Jun 18, 2009 991.76 1015 986.49 1008 0 +20.63(+2.09%)
Jun 17, 2009 979.23 997.94 973.42 987.53 0 +7.52(+0.77%)
Jun 16, 2009 993.54 997.02 976.98 980.02 0 -7.77(-0.79%)
Jun 15, 2009 999.16 1001 982.13 987.79 0 -16.49(-1.64%)
Jun 12, 2009 994.83 1009 987.96 1004 0 -0.67(-0.07%)
Jun 11, 2009 1003 1019 997.88 1005 0 +4.40(+0.44%)
Jun 10, 2009 1012 1017 991.34 1001 0 -1.80(-0.18%)
Jun 09, 2009 1006 1013 993.86 1002 0 -8.70(-0.86%)
Jun 08, 2009 1006 1017 999.35 1011 0 -0.79(-0.08%)
Jun 05, 2009 1018 1022 1003 1012 0 -2.30(-0.23%)
Jun 04, 2009 1008 1019 999.27 1014 0 +9.09(+0.90%)
Jun 03, 2009 1012 1016 996.28 1005 0 -13.55(-1.33%)
Jun 02, 2009 996.60 1026 991.23 1019 0 +28.24(+2.85%)
Jun 01, 2009 983.57 998.01 978.21 990.36 0 +17.15(+1.76%)
May 29, 2009 969.84 979.69 957.86 973.21 0 +8.70(+0.90%)
May 28, 2009 960.56 971.90 950.96 964.51 0 +5.39(+0.56%)
May 27, 2009 979.51 983.33 955.58 959.12 0 -22.60(-2.30%)
May 26, 2009 965.50 987.38 960.74 981.72 0 +9.04(+0.93%)
May 25, 2009 972.54 982.67 966.52 972.68 0 +0.00(+0.00%)
May 22, 2009 972.54 982.67 966.52 972.68 0 +4.50(+0.46%)
May 21, 2009 966.63 974.52 957.32 968.18 0 -5.14(-0.53%)
May 20, 2009 974.11 985.52 967.80 973.33 0 +4.63(+0.48%)
May 19, 2009 965.20 976.81 959.26 968.69 0 +0.31(+0.03%)
May 18, 2009 960.02 970.79 952.38 968.39 0 +14.64(+1.53%)
May 15, 2009 957.57 965.63 946.59 953.75 0 -9.64(-1.00%)
May 14, 2009 952.82 969.78 946.65 963.38 0 +13.96(+1.47%)
May 13, 2009 951.98 960.80 943.11 949.42 0 -0.26(-0.03%)
May 12, 2009 949.32 958.15 936.61 949.68 0 +9.38(+1.00%)
May 11, 2009 939.75 950.16 932.30 940.30 0 -2.66(-0.28%)
May 08, 2009 942.80 949.97 929.13 942.96 0 +8.97(+0.96%)
May 07, 2009 940.60 948.17 925.12 933.98 0 +21.26(+2.33%)
May 06, 2009 922.72 926.85 902.93 912.72 0 +1.65(+0.18%)
May 05, 2009 908.75 922.36 902.29 911.07 0 -5.61(-0.61%)
May 04, 2009 917.23 925.52 904.24 916.68 0 +16.36(+1.82%)
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.