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 (%)
May 30, 2014 1655 1666 1651 1662 0 +5.07(+0.31%)
May 29, 2014 1648 1659 1644 1657 0 +15.64(+0.95%)
May 28, 2014 1636 1647 1633 1641 0 -0.33(-0.02%)
May 27, 2014 1636 1646 1631 1642 0 +5.64(+0.34%)
May 23, 2014 1636 1636 1636 0 -1.58(-0.10%)
May 22, 2014 1640 1643 1631 1638 0 -7.19(-0.44%)
May 21, 2014 1642 1648 1636 1645 0 +6.23(+0.38%)
May 20, 2014 1641 1648 1632 1639 0 -12.73(-0.77%)
May 19, 2014 1649 1655 1640 1651 0 -0.07(-0.00%)
May 16, 2014 1641 1653 1638 1651 0 +16.71(+1.02%)
May 15, 2014 1648 1651 1631 1635 0 -4.21(-0.26%)
May 14, 2014 1645 1650 1637 1639 0 -5.82(-0.35%)
May 13, 2014 1643 1649 1638 1645 0 +1.88(+0.11%)
May 12, 2014 1643 1651 1636 1643 0 +7.13(+0.44%)
May 09, 2014 1629 1639 1623 1636 0 +10.24(+0.63%)
May 08, 2014 1626 1634 1620 1626 0 +1.38(+0.08%)
May 07, 2014 1608 1628 1607 1624 0 +14.77(+0.92%)
May 06, 2014 1612 1620 1607 1609 0 -5.48(-0.34%)
May 05, 2014 1606 1619 1602 1615 0 +4.18(+0.26%)
May 02, 2014 1607 1617 1604 1611 0 -7.63(-0.47%)
May 01, 2014 1623 1628 1608 1618 0 -7.35(-0.45%)
Apr 30, 2014 1624 1630 1617 1626 0 +4.30(+0.27%)
Apr 29, 2014 1627 1635 1616 1621 0 -2.82(-0.17%)
Apr 28, 2014 1611 1628 1607 1624 0 +20.29(+1.27%)
Apr 25, 2014 1604 1610 1596 1604 0 +0.46(+0.03%)
Apr 24, 2014 1599 1608 1591 1603 0 -9.67(-0.60%)
Apr 23, 2014 1611 1619 1608 1613 0 +3.60(+0.22%)
Apr 22, 2014 1614 1618 1605 1610 0 -4.32(-0.27%)
Apr 21, 2014 1609 1618 1605 1614 0 +2.17(+0.13%)
Apr 17, 2014 1612 1612 1612 0 +0.78(+0.05%)
Apr 16, 2014 1605 1613 1600 1611 0 +13.02(+0.81%)
Apr 15, 2014 1602 1603 1589 1598 0 -7.49(-0.47%)
Apr 14, 2014 1608 1612 1596 1605 0 +14.40(+0.91%)
Apr 11, 2014 1587 1605 1582 1591 0 +0.90(+0.06%)
Apr 10, 2014 1602 1614 1589 1590 0 -12.61(-0.79%)
Apr 09, 2014 1598 1605 1590 1603 0 +11.07(+0.70%)
Apr 08, 2014 1589 1600 1581 1592 0 +19.28(+1.23%)
Apr 07, 2014 1561 1581 1558 1572 0 +14.87(+0.95%)
Apr 04, 2014 1572 1576 1556 1557 0 -15.13(-0.96%)
Apr 03, 2014 1565 1576 1559 1573 0 +4.68(+0.30%)
Apr 02, 2014 1569 1574 1563 1568 0 -1.93(-0.12%)
Apr 01, 2014 1565 1575 1560 1570 0 -6.29(-0.40%)
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%)
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.