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, 2019 2146 2158 2102 2124 0 -34.88(-1.62%)
Jul 30, 2019 2169 2178 2151 2159 0 -10.78(-0.50%)
Jul 29, 2019 2171 2180 2160 2170 0 +10.43(+0.48%)
Jul 26, 2019 2142 2163 2134 2159 0 +16.18(+0.75%)
Jul 25, 2019 2143 2156 2128 2143 0 -20.80(-0.96%)
Jul 24, 2019 2179 2185 2155 2164 0 -16.63(-0.76%)
Jul 23, 2019 2188 2200 2173 2181 0 +3.63(+0.17%)
Jul 22, 2019 2181 2185 2166 2177 0 +5.32(+0.24%)
Jul 19, 2019 2203 2206 2170 2172 0 -34.40(-1.56%)
Jul 18, 2019 2199 2211 2187 2206 0 +8.21(+0.37%)
Jul 17, 2019 2207 2216 2189 2198 0 -4.35(-0.20%)
Jul 16, 2019 2206 2217 2194 2202 0 +3.99(+0.18%)
Jul 15, 2019 2197 2208 2184 2198 0 +8.19(+0.37%)
Jul 12, 2019 2194 2200 2180 2190 0 -6.35(-0.29%)
Jul 11, 2019 2206 2211 2184 2196 0 -6.28(-0.29%)
Jul 10, 2019 2192 2212 2186 2203 0 +11.81(+0.54%)
Jul 09, 2019 2197 2205 2179 2191 0 -19.49(-0.88%)
Jul 08, 2019 2213 2220 2200 2210 0 -0.78(-0.04%)
Jul 05, 2019 2209 2219 2185 2211 0 -15.76(-0.71%)
Jul 03, 2019 2213 2235 2209 2227 0 +33.59(+1.53%)
Jul 02, 2019 2179 2198 2171 2193 0 +22.83(+1.05%)
Jul 01, 2019 2177 2185 2158 2171 0 +5.24(+0.24%)
Jun 28, 2019 2166 2179 2152 2165 0 +5.36(+0.25%)
Jun 27, 2019 2155 2171 2144 2160 0 -7.29(-0.34%)
Jun 26, 2019 2179 2190 2158 2167 0 -31.67(-1.44%)
Jun 25, 2019 2206 2214 2194 2199 0 -9.77(-0.44%)
Jun 24, 2019 2214 2221 2202 2209 0 +9.06(+0.41%)
Jun 21, 2019 2193 2212 2185 2200 0 -1.04(-0.05%)
Jun 20, 2019 2201 2211 2190 2201 0 +3.10(+0.14%)
Jun 19, 2019 2183 2204 2175 2198 0 +10.58(+0.48%)
Jun 18, 2019 2217 2219 2184 2187 0 -8.08(-0.37%)
Jun 17, 2019 2201 2207 2186 2195 0 -7.45(-0.34%)
Jun 14, 2019 2199 2211 2194 2203 0 -2.42(-0.11%)
Jun 13, 2019 2206 2214 2191 2205 0 -7.78(-0.35%)
Jun 12, 2019 2217 2228 2207 2213 0 +9.39(+0.43%)
Jun 11, 2019 2202 2212 2190 2203 0 +9.99(+0.46%)
Jun 10, 2019 2193 2201 2177 2193 0 -8.96(-0.41%)
Jun 07, 2019 2195 2216 2191 2202 0 +18.45(+0.84%)
Jun 06, 2019 2171 2191 2164 2184 0 +10.14(+0.47%)
Jun 05, 2019 2160 2181 2151 2174 0 +24.98(+1.16%)
Jun 04, 2019 2151 2159 2131 2149 0 +1.89(+0.09%)
Jun 03, 2019 2129 2151 2122 2147 0 +22.66(+1.07%)
May 31, 2019 2119 2131 2108 2124 0 -14.20(-0.66%)
May 30, 2019 2133 2146 2125 2138 0 +10.70(+0.50%)
May 29, 2019 2123 2137 2106 2128 0 -9.91(-0.46%)
May 28, 2019 2167 2178 2135 2138 0 -33.25(-1.53%)
May 24, 2019 2179 2184 2163 2171 0 +7.00(+0.32%)
May 23, 2019 2156 2173 2151 2164 0 -0.41(-0.02%)
May 22, 2019 2154 2172 2148 2164 0 +18.59(+0.87%)
May 21, 2019 2163 2166 2141 2146 0 -7.87(-0.37%)
May 20, 2019 2153 2166 2148 2154 0 -8.72(-0.40%)
May 17, 2019 2158 2172 2153 2162 0 +2.94(+0.14%)
May 16, 2019 2151 2174 2142 2159 0 +13.75(+0.64%)
May 15, 2019 2123 2153 2120 2146 0 +22.53(+1.06%)
May 14, 2019 2124 2138 2118 2123 0 -8.17(-0.38%)
May 13, 2019 2126 2139 2118 2131 0 -11.47(-0.54%)
May 10, 2019 2124 2147 2111 2143 0 +19.83(+0.93%)
May 09, 2019 2119 2132 2105 2123 0 +0.08(+0.00%)
May 08, 2019 2124 2134 2111 2123 0 +9.17(+0.43%)
May 07, 2019 2125 2130 2102 2114 0 -21.01(-0.98%)
May 06, 2019 2124 2139 2119 2135 0 -0.48(-0.02%)
May 03, 2019 2133 2143 2124 2135 0 +14.74(+0.70%)
May 02, 2019 2125 2133 2110 2120 0 -13.10(-0.61%)
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.