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 (%)
Nov 30, 2012 1345 1349 1333 1339 0 -4.56(-0.34%)
Nov 29, 2012 1344 1351 1338 1344 0 +4.87(+0.36%)
Nov 28, 2012 1332 1343 1328 1339 0 +11.64(+0.88%)
Nov 27, 2012 1326 1337 1322 1328 0 +7.44(+0.56%)
Nov 26, 2012 1319 1323 1314 1320 0 -1.00(-0.08%)
Nov 24, 2012 1313 1323 1311 1321 0 +0.00(+0.00%)
Nov 23, 2012 1313 1323 1311 1321 0 +18.68(+1.43%)
Nov 21, 2012 1302 1302 1302 0 +2.70(+0.21%)
Nov 20, 2012 1297 1305 1290 1300 0 +4.28(+0.33%)
Nov 19, 2012 1286 1298 1283 1295 0 +18.15(+1.42%)
Nov 16, 2012 1274 1281 1264 1277 0 +0.70(+0.05%)
Nov 15, 2012 1275 1283 1269 1277 0 -3.85(-0.30%)
Nov 14, 2012 1288 1294 1277 1280 0 -7.49(-0.58%)
Nov 13, 2012 1279 1297 1277 1288 0 +6.51(+0.51%)
Nov 12, 2012 1281 1287 1277 1281 0 +1.78(+0.14%)
Nov 09, 2012 1276 1287 1274 1280 0 -0.49(-0.04%)
Nov 08, 2012 1284 1292 1276 1280 0 -7.19(-0.56%)
Nov 07, 2012 1291 1295 1279 1287 0 -15.14(-1.16%)
Nov 06, 2012 1296 1307 1293 1302 0 +8.73(+0.67%)
Nov 05, 2012 1288 1297 1285 1294 0 -0.90(-0.07%)
Nov 02, 2012 1299 1308 1292 1295 0 -6.74(-0.52%)
Nov 01, 2012 1296 1307 1293 1301 0 +6.47(+0.50%)
Oct 31, 2012 1295 1305 1289 1295 0 +4.41(+0.34%)
Oct 26, 2012 1290 1290 1290 0 -0.27(-0.02%)
Oct 25, 2012 1297 1302 1284 1291 0 +20.38(+1.60%)
Oct 24, 2012 1277 1282 1267 1270 0 -0.68(-0.05%)
Oct 23, 2012 1276 1279 1265 1271 0 -25.24(-1.95%)
Oct 19, 2012 1311 1313 1293 1296 0 -16.38(-1.25%)
Oct 18, 2012 1304 1316 1301 1313 0 -0.15(-0.01%)
Oct 17, 2012 1307 1319 1303 1313 0 +6.81(+0.52%)
Oct 16, 2012 1307 1312 1301 1306 0 +9.16(+0.71%)
Oct 15, 2012 1296 1301 1289 1297 0 +7.72(+0.60%)
Oct 12, 2012 1293 1299 1286 1289 0 +2.55(+0.20%)
Oct 11, 2012 1294 1297 1284 1287 0 +0.20(+0.02%)
Oct 10, 2012 1293 1299 1283 1286 0 -5.84(-0.45%)
Oct 09, 2012 1301 1304 1291 1292 0 -13.28(-1.02%)
Oct 08, 2012 1301 1309 1298 1306 0 -0.60(-0.05%)
Oct 06, 2012 1308 1313 1302 1306 0 +0.00(+0.00%)
Oct 05, 2012 1307 1313 1302 1306 0 +4.53(+0.35%)
Oct 04, 2012 1298 1304 1295 1302 0 +8.20(+0.63%)
Oct 03, 2012 1294 1299 1289 1293 0 +0.78(+0.06%)
Oct 02, 2012 1293 1299 1286 1293 0 +1.50(+0.12%)
Oct 01, 2012 1291 1299 1286 1291 0 +3.99(+0.31%)
Sep 28, 2012 1292 1296 1279 1287 0 -6.98(-0.54%)
Sep 27, 2012 1290 1299 1285 1294 0 +4.27(+0.33%)
Sep 26, 2012 1292 1297 1287 1290 0 -3.15(-0.24%)
Sep 25, 2012 1302 1307 1291 1293 0 -6.66(-0.51%)
Sep 24, 2012 1297 1304 1293 1300 0 +0.23(+0.02%)
Sep 21, 2012 1309 1311 1297 1299 0 -5.61(-0.43%)
Sep 20, 2012 1299 1312 1298 1305 0 +2.48(+0.19%)
Sep 19, 2012 1300 1308 1295 1303 0 +7.60(+0.59%)
Sep 18, 2012 1294 1300 1289 1295 0 +6.90(+0.54%)
Sep 17, 2012 1289 1296 1284 1288 0 +2.61(+0.20%)
Sep 14, 2012 1285 1294 1277 1285 0 -3.21(-0.25%)
Sep 13, 2012 1275 1292 1271 1289 0 +14.00(+1.10%)
Sep 12, 2012 1288 1291 1271 1275 0 -11.80(-0.92%)
Sep 11, 2012 1286 1292 1280 1286 0 +5.10(+0.40%)
Sep 10, 2012 1280 1288 1277 1281 0 -9.29(-0.72%)
Sep 07, 2012 1293 1299 1287 1291 0 -4.83(-0.37%)
Sep 06, 2012 1284 1298 1283 1295 0 +18.79(+1.47%)
Sep 05, 2012 1285 1287 1274 1277 0 -6.67(-0.52%)
Sep 04, 2012 1284 1289 1275 1283 0 +3.78(+0.30%)
Aug 31, 2012 1280 1280 1280 0 +4.62(+0.36%)
Aug 30, 2012 1284 1285 1273 1275 0 -8.28(-0.65%)
Aug 29, 2012 1287 1291 1281 1283 0 -2.36(-0.18%)
Aug 27, 2012 1286 1293 1281 1286 0 +3.90(+0.30%)
Aug 24, 2012 1272 1288 1271 1282 0 +9.20(+0.72%)
Aug 23, 2012 1274 1279 1268 1272 0 -0.14(-0.01%)
Aug 22, 2012 1272 1277 1265 1273 0 -4.45(-0.35%)
Aug 21, 2012 1283 1287 1274 1277 0 +1.22(+0.10%)
Aug 20, 2012 1275 1279 1268 1276 0 +2.95(+0.23%)
Aug 17, 2012 1274 1278 1267 1273 0 -2.40(-0.19%)
Aug 16, 2012 1264 1277 1262 1275 0 +7.51(+0.59%)
Aug 15, 2012 1261 1270 1259 1268 0 +3.46(+0.27%)
Aug 14, 2012 1267 1270 1259 1264 0 -0.75(-0.06%)
Aug 13, 2012 1265 1270 1261 1265 0 -0.21(-0.02%)
Aug 11, 2012 1260 1267 1256 1265 0 +0.00(+0.00%)
Aug 10, 2012 1260 1267 1256 1265 0 +1.29(+0.10%)
Aug 09, 2012 1267 1271 1260 1264 0 -3.36(-0.27%)
Aug 08, 2012 1260 1271 1258 1267 0 -2.13(-0.17%)
Aug 07, 2012 1276 1279 1265 1269 0 +0.63(+0.05%)
Aug 06, 2012 1276 1281 1267 1269 0 -8.36(-0.65%)
Aug 03, 2012 1270 1282 1266 1277 0 +22.74(+1.81%)
Aug 02, 2012 1254 1265 1245 1254 0 -5.59(-0.44%)
Aug 01, 2012 1272 1275 1246 1260 0 -1.35(-0.11%)
Jul 31, 2012 1263 1269 1257 1261 0 +0.35(+0.03%)
Jul 30, 2012 1252 1265 1250 1261 0 +6.67(+0.53%)
Jul 27, 2012 1240 1259 1238 1254 0 +11.42(+0.92%)
Jul 26, 2012 1246 1253 1237 1243 0 +40.67(+3.38%)
Jul 25, 2012 1198 1209 1192 1202 0 +5.32(+0.44%)
Jul 24, 2012 1205 1207 1191 1197 0 -7.12(-0.59%)
Jul 23, 2012 1205 1211 1196 1204 0 -14.18(-1.16%)
Jul 20, 2012 1220 1226 1213 1218 0 -10.15(-0.83%)
Jul 19, 2012 1226 1233 1221 1228 0 +4.31(+0.35%)
Jul 18, 2012 1219 1228 1215 1224 0 +5.98(+0.49%)
Jul 17, 2012 1221 1225 1208 1218 0 +2.74(+0.23%)
Jul 16, 2012 1220 1224 1211 1215 0 -3.66(-0.30%)
Jul 14, 2012 1211 1223 1208 1219 0 +0.00(+0.00%)
Jul 13, 2012 1211 1223 1208 1219 0 +11.59(+0.96%)
Jul 12, 2012 1207 1212 1201 1207 0 -7.70(-0.63%)
Jul 11, 2012 1217 1223 1208 1215 0 -4.85(-0.40%)
Jul 10, 2012 1224 1228 1215 1220 0 -0.54(-0.04%)
Jul 09, 2012 1227 1230 1216 1221 0 -6.71(-0.55%)
Jul 06, 2012 1226 1232 1220 1227 0 -4.41(-0.36%)
Jul 05, 2012 1231 1236 1225 1232 0 -23.74(-1.89%)
Jul 03, 2012 1255 1255 1255 0 +7.34(+0.59%)
Jul 02, 2012 1205 1249 1235 1248 0 +8.20(+0.66%)
Jun 30, 2012 1201 1245 1231 1240 0 -1.12(-0.09%)
Jun 29, 2012 1201 1246 1231 1241 0 +26.69(+2.20%)
Jun 28, 2012 1206 1217 1200 1214 0 -0.12(-0.01%)
Jun 27, 2012 1210 1219 1203 1214 0 +8.87(+0.74%)
Jun 26, 2012 1205 1210 1197 1206 0 +5.59(+0.47%)
Jun 25, 2012 1199 1205 1194 1200 0 -9.31(-0.77%)
Jun 22, 2012 1211 1216 1207 1209 0 +5.05(+0.42%)
Jun 21, 2012 1217 1223 1202 1204 0 -7.41(-0.61%)
Jun 20, 2012 1209 1218 1201 1212 0 -5.19(-0.43%)
Jun 19, 2012 1213 1222 1207 1217 0 +0.68(+0.06%)
Jun 18, 2012 1209 1220 1207 1216 0 +4.10(+0.34%)
Jun 15, 2012 1209 1216 1204 1212 0 +2.37(+0.20%)
Jun 14, 2012 1204 1215 1201 1210 0 +10.30(+0.86%)
Jun 13, 2012 1196 1207 1192 1199 0 +4.62(+0.39%)
Jun 12, 2012 1194 1198 1185 1195 0 +8.36(+0.70%)
Jun 11, 2012 1199 1201 1186 1186 0 -7.47(-0.63%)
Jun 08, 2012 1187 1197 1184 1194 0 +3.02(+0.25%)
Jun 07, 2012 1197 1201 1186 1191 0 -1.37(-0.11%)
Jun 06, 2012 1180 1194 1177 1192 0 +17.29(+1.47%)
Jun 05, 2012 1174 1179 1166 1175 0 -2.82(-0.24%)
Jun 04, 2012 1177 1183 1170 1178 0 -2.39(-0.20%)
Jun 02, 2012 1181 1191 1172 1180 0 +0.00(+0.00%)
Jun 01, 2012 1181 1191 1172 1180 0 -16.21(-1.35%)
May 31, 2012 1201 1207 1190 1196 0 -2.20(-0.18%)
May 30, 2012 1206 1210 1196 1199 0 -18.68(-1.53%)
May 29, 2012 1215 1222 1209 1217 0 +4.32(+0.36%)
May 25, 2012 1213 1213 1213 0 +1.92(+0.16%)
May 24, 2012 1209 1217 1199 1211 0 +4.45(+0.37%)
May 23, 2012 1204 1212 1194 1207 0 -4.18(-0.35%)
May 22, 2012 1209 1219 1205 1211 0 -3.92(-0.32%)
May 21, 2012 1215 1219 1205 1215 0 +3.47(+0.29%)
May 18, 2012 1218 1221 1205 1211 0 -8.24(-0.68%)
May 17, 2012 1226 1232 1218 1219 0 -10.24(-0.83%)
May 16, 2012 1228 1237 1222 1230 0 -1.61(-0.13%)
May 15, 2012 1229 1242 1223 1231 0 -1.11(-0.09%)
May 14, 2012 1228 1239 1223 1232 0 -4.28(-0.35%)
May 11, 2012 1233 1246 1230 1237 0 +2.76(+0.22%)
May 10, 2012 1229 1240 1226 1234 0 +5.01(+0.41%)
May 09, 2012 1221 1235 1216 1229 0 -8.97(-0.72%)
May 08, 2012 1235 1242 1227 1238 0 -4.70(-0.38%)
May 07, 2012 1236 1248 1232 1243 0 +8.82(+0.71%)
May 04, 2012 1243 1249 1231 1234 0 -15.15(-1.21%)
May 03, 2012 1254 1258 1243 1249 0 -14.28(-1.13%)
May 02, 2012 1258 1266 1253 1263 0 +4.48(+0.36%)
May 01, 2012 1255 1266 1251 1259 0 +2.61(+0.21%)
Apr 30, 2012 1255 1259 1250 1256 0 -1.22(-0.10%)
Apr 27, 2012 1264 1266 1254 1257 0 -8.17(-0.65%)
Apr 26, 2012 1263 1270 1257 1265 0 +17.20(+1.38%)
Apr 25, 2012 1247 1253 1243 1248 0 +6.21(+0.50%)
Apr 24, 2012 1238 1249 1236 1242 0 +4.93(+0.40%)
Apr 23, 2012 1240 1244 1230 1237 0 -15.00(-1.20%)
Apr 20, 2012 1246 1256 1244 1252 0 +8.58(+0.69%)
Apr 19, 2012 1242 1248 1237 1244 0 +3.83(+0.31%)
Apr 18, 2012 1236 1243 1233 1240 0 -0.61(-0.05%)
Apr 17, 2012 1234 1245 1229 1240 0 +12.99(+1.06%)
Apr 16, 2012 1222 1233 1216 1227 0 +14.26(+1.18%)
Apr 13, 2012 1217 1221 1211 1213 0 -5.26(-0.43%)
Apr 12, 2012 1212 1222 1207 1218 0 +3.15(+0.26%)
Apr 11, 2012 1217 1223 1211 1215 0 +4.79(+0.40%)
Apr 10, 2012 1221 1225 1208 1210 0 -14.99(-1.22%)
Apr 09, 2012 1224 1232 1218 1225 0 -7.27(-0.59%)
Apr 05, 2012 1232 1237 1226 1233 0 -10.98(-0.88%)
Apr 04, 2012 1245 1250 1239 1244 0 -9.55(-0.76%)
Apr 03, 2012 1258 1263 1247 1253 0 -6.53(-0.52%)
Apr 02, 2012 1247 1263 1244 1260 0 +12.82(+1.03%)
Mar 30, 2012 1252 1256 1243 1247 0 +8.53(+0.69%)
Mar 29, 2012 1236 1241 1229 1238 0 -0.40(-0.03%)
Mar 28, 2012 1245 1247 1233 1239 0 -6.32(-0.51%)
Mar 27, 2012 1245 1252 1241 1245 0 -0.19(-0.02%)
Mar 26, 2012 1242 1249 1239 1245 0 +11.59(+0.94%)
Mar 23, 2012 1233 1238 1228 1234 0 +1.60(+0.13%)
Mar 22, 2012 1228 1237 1224 1232 0 -2.62(-0.21%)
Mar 21, 2012 1236 1242 1227 1235 0 +1.45(+0.12%)
Mar 20, 2012 1227 1239 1225 1233 0 -5.93(-0.48%)
Mar 19, 2012 1232 1244 1230 1239 0 +4.38(+0.35%)
Mar 16, 2012 1235 1240 1230 1235 0 +3.44(+0.28%)
Mar 15, 2012 1227 1235 1221 1231 0 +4.64(+0.38%)
Mar 14, 2012 1230 1235 1223 1227 0 -7.67(-0.62%)
Mar 13, 2012 1231 1238 1227 1234 0 +8.72(+0.71%)
Mar 12, 2012 1219 1231 1214 1226 0 +9.65(+0.79%)
Mar 09, 2012 1214 1220 1209 1216 0 -4.66(-0.38%)
Mar 08, 2012 1216 1226 1212 1221 0 +9.42(+0.78%)
Mar 07, 2012 1205 1214 1200 1211 0 +8.89(+0.74%)
Mar 06, 2012 1208 1215 1200 1202 0 -20.19(-1.65%)
Mar 05, 2012 1220 1228 1216 1223 0 +6.59(+0.54%)
Mar 02, 2012 1217 1223 1210 1216 0 -8.14(-0.66%)
Mar 01, 2012 1222 1230 1214 1224 0 +7.83(+0.64%)
Feb 29, 2012 1220 1227 1212 1216 0 -3.74(-0.31%)
Feb 28, 2012 1220 1226 1212 1220 0 -0.47(-0.04%)
Feb 27, 2012 1216 1228 1212 1220 0 -3.20(-0.26%)
Feb 24, 2012 1220 1230 1216 1224 0 -8.36(-0.68%)
Feb 23, 2012 1226 1236 1219 1232 0 +7.77(+0.63%)
Feb 22, 2012 1222 1229 1219 1224 0 +0.21(+0.02%)
Feb 21, 2012 1225 1232 1218 1224 0 +2.53(+0.21%)
Feb 17, 2012 1222 1222 1222 0 -4.10(-0.33%)
Feb 16, 2012 1222 1231 1215 1226 0 +8.68(+0.71%)
Feb 15, 2012 1222 1229 1212 1217 0 -9.59(-0.78%)
Feb 14, 2012 1222 1231 1218 1227 0 +2.10(+0.17%)
Feb 13, 2012 1228 1232 1220 1224 0 +6.95(+0.57%)
Feb 10, 2012 1216 1223 1211 1218 0 -6.09(-0.50%)
Feb 09, 2012 1226 1230 1214 1224 0 -7.24(-0.59%)
Feb 08, 2012 1235 1240 1226 1231 0 -7.52(-0.61%)
Feb 07, 2012 1237 1246 1230 1238 0 +5.78(+0.47%)
Feb 06, 2012 1226 1238 1223 1233 0 -4.92(-0.40%)
Feb 03, 2012 1237 1244 1229 1237 0 +8.08(+0.66%)
Feb 02, 2012 1226 1235 1218 1229 0 -7.62(-0.62%)
Feb 01, 2012 1236 1244 1231 1237 0 +14.91(+1.22%)
Jan 31, 2012 1223 1227 1216 1222 0 -0.29(-0.02%)
Jan 30, 2012 1221 1226 1215 1222 0 -3.41(-0.28%)
Jan 27, 2012 1227 1233 1219 1226 0 -2.60(-0.21%)
Jan 26, 2012 1232 1240 1224 1228 0 -3.59(-0.29%)
Jan 25, 2012 1216 1235 1212 1232 0 +12.81(+1.05%)
Jan 24, 2012 1214 1223 1210 1219 0 -1.75(-0.14%)
Jan 23, 2012 1219 1226 1211 1221 0 -0.77(-0.06%)
Jan 20, 2012 1219 1226 1210 1222 0 +1.65(+0.14%)
Jan 19, 2012 1215 1224 1209 1220 0 +3.15(+0.26%)
Jan 18, 2012 1211 1219 1206 1217 0 +10.61(+0.88%)
Jan 17, 2012 1210 1216 1202 1206 0 +6.72(+0.56%)
Jan 13, 2012 1200 1200 1200 0 -13.66(-1.13%)
Jan 12, 2012 1210 1219 1204 1213 0 +0.24(+0.02%)
Jan 11, 2012 1211 1217 1202 1213 0 -21.35(-1.73%)
Jan 10, 2012 1236 1242 1228 1234 0 +8.11(+0.66%)
Jan 09, 2012 1224 1230 1215 1226 0 +11.50(+0.95%)
Jan 06, 2012 1230 1232 1212 1215 0 -23.99(-1.94%)
Jan 05, 2012 1236 1244 1231 1239 0 -3.86(-0.31%)
Jan 04, 2012 1240 1247 1233 1243 0 +3.43(+0.28%)
Dec 30, 2011 1241 1246 1237 1239 0 -4.29(-0.35%)
Dec 29, 2011 1235 1246 1231 1243 0 +14.57(+1.19%)
Dec 28, 2011 1240 1242 1227 1229 0 -10.09(-0.81%)
Dec 27, 2011 1238 1245 1235 1239 0 +1.32(+0.11%)
Dec 23, 2011 1238 1238 1238 0 +10.84(+0.88%)
Dec 21, 2011 1216 1230 1213 1227 0 +9.17(+0.75%)
Dec 20, 2011 1209 1221 1204 1218 0 +17.13(+1.43%)
Dec 19, 2011 1205 1213 1198 1201 0 +3.44(+0.29%)
Dec 16, 2011 1209 1213 1193 1197 0 -7.12(-0.59%)
Dec 15, 2011 1205 1213 1196 1204 0 +5.56(+0.46%)
Dec 14, 2011 1203 1211 1194 1199 0 -7.59(-0.63%)
Dec 13, 2011 1225 1232 1203 1206 0 -13.52(-1.11%)
Dec 12, 2011 1230 1233 1211 1220 0 -15.60(-1.26%)
Dec 09, 2011 1224 1239 1222 1235 0 +17.19(+1.41%)
Dec 08, 2011 1226 1234 1216 1218 0 -14.10(-1.14%)
Dec 07, 2011 1223 1237 1216 1232 0 +7.52(+0.61%)
Dec 06, 2011 1223 1232 1217 1225 0 +5.57(+0.46%)
Dec 05, 2011 1224 1229 1211 1219 0 +8.23(+0.68%)
Dec 02, 2011 1217 1223 1207 1211 0 -5.32(-0.44%)
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.