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 (%)
Aug 31, 2015 1643 1651 1634 1644 0 -4.96(-0.30%)
Aug 28, 2015 1638 1653 1633 1649 0 -3.77(-0.23%)
Aug 27, 2015 1642 1661 1627 1653 0 +20.56(+1.26%)
Aug 26, 2015 1624 1636 1592 1632 0 +35.52(+2.22%)
Aug 25, 2015 1656 1657 1596 1597 0 -16.89(-1.05%)
Aug 24, 2015 1606 1651 1487 1614 0 -55.73(-3.34%)
Aug 21, 2015 1696 1702 1668 1670 0 -37.82(-2.22%)
Aug 20, 2015 1714 1721 1705 1707 0 -26.55(-1.53%)
Aug 19, 2015 1738 1746 1725 1734 0 -17.13(-0.98%)
Aug 18, 2015 1749 1762 1745 1751 0 -7.05(-0.40%)
Aug 17, 2015 1744 1762 1739 1758 0 -0.38(-0.02%)
Aug 14, 2015 1750 1761 1745 1758 0 +5.45(+0.31%)
Aug 13, 2015 1748 1762 1742 1753 0 +4.32(+0.25%)
Aug 12, 2015 1738 1751 1723 1749 0 -31.53(-1.77%)
Aug 11, 2015 1780 1786 1772 1780 0 -14.14(-0.79%)
Aug 10, 2015 1790 1801 1784 1794 0 +7.28(+0.41%)
Aug 07, 2015 1783 1792 1775 1787 0 -2.72(-0.15%)
Aug 06, 2015 1795 1805 1784 1790 0 +3.03(+0.17%)
Aug 05, 2015 1775 1792 1771 1787 0 +14.18(+0.80%)
Aug 04, 2015 1768 1780 1762 1773 0 +4.03(+0.23%)
Aug 03, 2015 1762 1774 1754 1769 0 +17.06(+0.97%)
Jul 31, 2015 1758 1762 1747 1752 0 +0.83(+0.05%)
Jul 30, 2015 1738 1754 1732 1751 0 +8.29(+0.48%)
Jul 29, 2015 1737 1749 1734 1742 0 +5.51(+0.32%)
Jul 28, 2015 1729 1739 1718 1737 0 +14.69(+0.85%)
Jul 27, 2015 1730 1736 1715 1722 0 -8.67(-0.50%)
Jul 24, 2015 1742 1747 1728 1731 0 -9.44(-0.54%)
Jul 23, 2015 1749 1754 1734 1740 0 +1.53(+0.09%)
Jul 22, 2015 1733 1745 1729 1739 0 +7.71(+0.45%)
Jul 21, 2015 1742 1744 1728 1731 0 -10.80(-0.62%)
Jul 20, 2015 1743 1748 1735 1742 0 +1.94(+0.11%)
Jul 17, 2015 1740 1745 1731 1740 0 -8.68(-0.50%)
Jul 16, 2015 1750 1757 1744 1749 0 +13.05(+0.75%)
Jul 15, 2015 1742 1748 1732 1736 0 -9.06(-0.52%)
Jul 14, 2015 1748 1751 1737 1745 0 +8.75(+0.50%)
Jul 13, 2015 1732 1743 1726 1736 0 +11.52(+0.67%)
Jul 10, 2015 1724 1733 1715 1724 0 +38.29(+2.27%)
Jul 09, 2015 1712 1714 1683 1686 0 +1.97(+0.12%)
Jul 08, 2015 1688 1696 1680 1684 0 -12.29(-0.72%)
Jul 07, 2015 1670 1700 1661 1696 0 +24.24(+1.45%)
Jul 06, 2015 1668 1685 1664 1672 0 -15.82(-0.94%)
Jul 02, 2015 1688 1688 1688 1688 0 -6.32(-0.37%)
Jul 01, 2015 1687 1700 1674 1694 0 +17.65(+1.05%)
Jun 30, 2015 1691 1698 1668 1677 0 -3.21(-0.19%)
Jun 29, 2015 1694 1703 1678 1680 0 -37.48(-2.18%)
Jun 26, 2015 1721 1728 1713 1717 0 +3.17(+0.18%)
Jun 25, 2015 1725 1729 1710 1714 0 -8.12(-0.47%)
Jun 24, 2015 1724 1733 1718 1722 0 -2.69(-0.16%)
Jun 23, 2015 1731 1734 1718 1725 0 +0.20(+0.01%)
Jun 22, 2015 1721 1735 1716 1725 0 +21.95(+1.29%)
Jun 19, 2015 1700 1712 1696 1703 0 +4.85(+0.29%)
Jun 18, 2015 1686 1708 1682 1698 0 +17.35(+1.03%)
Jun 17, 2015 1672 1685 1665 1681 0 +4.12(+0.25%)
Jun 16, 2015 1661 1680 1658 1676 0 +16.17(+0.97%)
Jun 15, 2015 1659 1667 1652 1660 0 -10.11(-0.61%)
Jun 12, 2015 1668 1675 1660 1670 0 -14.69(-0.87%)
Jun 11, 2015 1686 1695 1680 1685 0 +8.39(+0.50%)
Jun 10, 2015 1667 1685 1663 1677 0 +21.67(+1.31%)
Jun 09, 2015 1654 1662 1645 1655 0 +1.65(+0.10%)
Jun 08, 2015 1655 1662 1647 1653 0 -2.48(-0.15%)
Jun 05, 2015 1666 1670 1649 1656 0 -24.83(-1.48%)
Jun 04, 2015 1689 1704 1678 1681 0 -16.89(-0.99%)
Jun 03, 2015 1705 1709 1693 1698 0 +5.36(+0.32%)
Jun 02, 2015 1692 1700 1681 1692 0 -6.12(-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.