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 (%)
Jan 31, 2013 1391 1415 1402 1408 0 +0.37(+0.03%)
Jan 30, 2013 1384 1412 1399 1408 0 +4.58(+0.33%)
Jan 29, 2013 1395 1406 1392 1403 0 +5.27(+0.38%)
Jan 28, 2013 1400 1403 1392 1398 0 -1.93(-0.14%)
Jan 25, 2013 1397 1402 1391 1400 0 +9.66(+0.69%)
Jan 24, 2013 1386 1396 1382 1390 0 +0.36(+0.03%)
Jan 23, 2013 1394 1397 1385 1390 0 +15.12(+1.10%)
Jan 22, 2013 1374 1378 1366 1375 0 +2.69(+0.20%)
Jan 18, 2013 1372 1372 1372 0 +0.64(+0.05%)
Jan 17, 2013 1363 1375 1359 1372 0 +7.00(+0.51%)
Jan 16, 2013 1361 1369 1358 1365 0 +2.81(+0.21%)
Jan 15, 2013 1355 1365 1351 1362 0 +6.32(+0.47%)
Jan 14, 2013 1349 1359 1346 1355 0 +2.45(+0.18%)
Jan 12, 2013 1351 1357 1346 1353 0 +0.00(+0.00%)
Jan 11, 2013 1351 1357 1346 1353 0 -2.85(-0.21%)
Jan 10, 2013 1344 1358 1342 1356 0 +10.99(+0.82%)
Jan 09, 2013 1343 1348 1339 1345 0 -1.38(-0.10%)
Jan 08, 2013 1342 1349 1338 1346 0 -0.80(-0.06%)
Jan 07, 2013 1346 1351 1340 1347 0 -5.58(-0.41%)
Jan 04, 2013 1344 1356 1340 1353 0 +5.55(+0.41%)
Jan 03, 2013 1346 1352 1340 1347 0 -6.37(-0.47%)
Jan 02, 2013 1347 1354 1338 1353 0 +19.15(+1.44%)
Dec 31, 2012 1334 1334 1334 0 +12.40(+0.94%)
Dec 28, 2012 1328 1333 1321 1322 0 -11.67(-0.88%)
Dec 27, 2012 1338 1342 1326 1334 0 -1.66(-0.12%)
Dec 26, 2012 1343 1346 1332 1335 0 -8.22(-0.61%)
Dec 24, 2012 1343 1343 1343 0 -3.01(-0.22%)
Dec 21, 2012 1352 1356 1341 1346 0 -14.23(-1.05%)
Dec 20, 2012 1362 1366 1353 1361 0 +5.99(+0.44%)
Dec 19, 2012 1365 1368 1352 1355 0 -7.16(-0.53%)
Dec 18, 2012 1361 1366 1354 1362 0 +3.53(+0.26%)
Dec 17, 2012 1354 1361 1351 1358 0 +3.91(+0.29%)
Dec 14, 2012 1353 1360 1350 1354 0 +2.35(+0.17%)
Dec 13, 2012 1355 1360 1348 1352 0 -2.76(-0.20%)
Dec 12, 2012 1355 1363 1350 1355 0 +3.27(+0.24%)
Dec 11, 2012 1349 1358 1346 1352 0 +6.22(+0.46%)
Dec 10, 2012 1345 1351 1341 1345 0 -1.16(-0.09%)
Dec 07, 2012 1345 1349 1339 1346 0 +7.00(+0.52%)
Dec 06, 2012 1345 1347 1334 1339 0 -6.48(-0.48%)
Dec 05, 2012 1343 1352 1339 1346 0 +1.15(+0.09%)
Dec 04, 2012 1346 1350 1338 1345 0 +5.31(+0.40%)
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%)
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.