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, 2014 1577 1580 1569 1576 0 +9.04(+0.58%)
Mar 28, 2014 1558 1571 1556 1567 0 +19.92(+1.29%)
Mar 27, 2014 1545 1556 1540 1547 0 +5.32(+0.35%)
Mar 26, 2014 1545 1553 1536 1542 0 +4.78(+0.31%)
Mar 25, 2014 1528 1543 1523 1537 0 +18.47(+1.22%)
Mar 24, 2014 1522 1528 1510 1519 0 +6.64(+0.44%)
Mar 21, 2014 1516 1525 1506 1512 0 +7.24(+0.48%)
Mar 20, 2014 1497 1509 1494 1505 0 +2.52(+0.17%)
Mar 19, 2014 1513 1519 1496 1502 0 -10.83(-0.72%)
Mar 18, 2014 1506 1518 1502 1513 0 +6.82(+0.45%)
Mar 17, 2014 1500 1511 1497 1506 0 +8.78(+0.59%)
Mar 14, 2014 1499 1510 1491 1497 0 -4.83(-0.32%)
Mar 13, 2014 1513 1519 1497 1502 0 -9.80(-0.65%)
Mar 12, 2014 1501 1516 1498 1512 0 -0.90(-0.06%)
Mar 11, 2014 1458 1521 1504 1513 0 -1.56(-0.10%)
Mar 10, 2014 1520 1525 1505 1514 0 -11.39(-0.75%)
Mar 07, 2014 1525 1529 1515 1526 0 +3.04(+0.20%)
Mar 06, 2014 1522 1529 1517 1523 0 -0.37(-0.02%)
Mar 05, 2014 1517 1531 1513 1523 0 -2.63(-0.17%)
Mar 04, 2014 1515 1530 1512 1526 0 +28.81(+1.92%)
Mar 03, 2014 1497 1506 1489 1497 0 -18.95(-1.25%)
Feb 28, 2014 1511 1525 1503 1516 0 +7.11(+0.47%)
Feb 27, 2014 1502 1515 1497 1509 0 -2.43(-0.16%)
Feb 26, 2014 1524 1529 1509 1511 0 -8.36(-0.55%)
Feb 25, 2014 1520 1530 1512 1520 0 +4.06(+0.27%)
Feb 24, 2014 1510 1526 1504 1516 0 +11.92(+0.79%)
Feb 21, 2014 1506 1516 1499 1504 0 -1.49(-0.10%)
Feb 20, 2014 1493 1513 1489 1505 0 +15.62(+1.05%)
Feb 19, 2014 1496 1505 1486 1490 0 -8.66(-0.58%)
Feb 18, 2014 1496 1505 1484 1498 0 +17.10(+1.15%)
Feb 14, 2014 1481 1481 1481 0 -5.00(-0.34%)
Feb 13, 2014 1481 1495 1467 1486 0 -2.57(-0.17%)
Feb 12, 2014 1490 1497 1482 1489 0 -5.81(-0.39%)
Feb 11, 2014 1476 1498 1472 1494 0 +13.73(+0.93%)
Feb 10, 2014 1471 1484 1467 1481 0 +8.65(+0.59%)
Feb 07, 2014 1460 1479 1453 1472 0 +16.48(+1.13%)
Feb 06, 2014 1458 1468 1440 1456 0 +23.24(+1.62%)
Feb 05, 2014 1423 1439 1420 1432 0 -2.73(-0.19%)
Feb 04, 2014 1436 1441 1427 1435 0 +6.51(+0.46%)
Feb 03, 2014 1460 1462 1427 1429 0 -29.64(-2.03%)
Jan 31, 2014 1451 1467 1445 1458 0 -13.62(-0.93%)
Jan 30, 2014 1471 1481 1462 1472 0 +1.39(+0.09%)
Jan 29, 2014 1486 1490 1465 1470 0 -33.19(-2.21%)
Jan 28, 2014 1502 1509 1493 1504 0 +1.65(+0.11%)
Jan 27, 2014 1504 1515 1495 1502 0 -0.44(-0.03%)
Jan 24, 2014 1520 1527 1501 1502 0 -27.43(-1.79%)
Jan 23, 2014 1532 1536 1521 1530 0 -5.89(-0.38%)
Jan 22, 2014 1532 1540 1528 1536 0 +11.42(+0.75%)
Jan 21, 2014 1526 1533 1513 1524 0 +27.41(+1.83%)
Jan 17, 2014 1497 1497 1497 0 -14.18(-0.94%)
Jan 16, 2014 1503 1514 1498 1511 0 +12.72(+0.85%)
Jan 15, 2014 1507 1506 1489 1498 0 -8.20(-0.54%)
Jan 14, 2014 1505 1512 1497 1507 0 +11.90(+0.80%)
Jan 13, 2014 1497 1511 1488 1495 0 -15.58(-1.03%)
Jan 10, 2014 1502 1513 1498 1510 0 +10.72(+0.71%)
Jan 09, 2014 1495 1505 1487 1500 0 -6.06(-0.40%)
Jan 08, 2014 1510 1514 1498 1506 0 -14.49(-0.95%)
Jan 07, 2014 1511 1526 1509 1520 0 +14.99(+1.00%)
Jan 06, 2014 1508 1514 1501 1505 0 -2.84(-0.19%)
Jan 03, 2014 1508 1517 1503 1508 0 -0.31(-0.02%)
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.