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 29, 2016 1925 1949 1923 1942 0 +14.85(+0.77%)
Jul 28, 2016 1921 1931 1912 1927 0 +12.63(+0.66%)
Jul 27, 2016 1930 1931 1904 1914 0 -20.07(-1.04%)
Jul 26, 2016 1947 1954 1930 1935 0 -7.45(-0.38%)
Jul 25, 2016 1940 1946 1930 1942 0 +1.36(+0.07%)
Jul 22, 2016 1935 1947 1932 1941 0 +4.60(+0.24%)
Jul 21, 2016 1941 1947 1929 1936 0 -7.67(-0.39%)
Jul 20, 2016 1962 1967 1940 1944 0 -15.05(-0.77%)
Jul 19, 2016 1953 1964 1947 1959 0 -6.92(-0.35%)
Jul 18, 2016 1965 1973 1956 1966 0 +1.95(+0.10%)
Jul 15, 2016 1966 1974 1955 1964 0 -1.41(-0.07%)
Jul 14, 2016 1968 1981 1958 1965 0 +0.54(+0.03%)
Jul 13, 2016 1952 1970 1948 1965 0 +16.16(+0.83%)
Jul 12, 2016 1950 1959 1941 1948 0 -7.97(-0.41%)
Jul 11, 2016 1952 1964 1943 1956 0 -0.92(-0.05%)
Jul 08, 2016 1957 1949 1943 1957 0 +13.04(+0.67%)
Jul 07, 2016 1960 1968 1937 1944 0 +5.60(+0.29%)
Jul 06, 2016 1939 1939 1939 1939 0 -8.43(-0.43%)
Jul 05, 2016 1941 1960 1936 1947 0 +1.35(+0.07%)
Jul 01, 2016 1946 1946 1946 1946 0 +0.09(+0.00%)
Jun 30, 2016 1896 1949 1891 1946 0 +60.99(+3.24%)
Jun 29, 2016 1871 1891 1862 1885 0 +31.24(+1.69%)
Jun 28, 2016 1857 1859 1835 1853 0 +17.61(+0.96%)
Jun 27, 2016 1829 1840 1815 1836 0 +2.79(+0.15%)
Jun 24, 2016 1841 1874 1824 1833 0 -72.04(-3.78%)
Jun 23, 2016 1900 1907 1884 1905 0 +24.79(+1.32%)
Jun 22, 2016 1885 1897 1877 1880 0 -1.70(-0.09%)
Jun 21, 2016 1870 1890 1867 1882 0 +25.82(+1.39%)
Jun 20, 2016 1869 1877 1855 1856 0 +17.89(+0.97%)
Jun 17, 2016 1838 1843 1819 1838 0 -6.48(-0.35%)
Jun 16, 2016 1815 1847 1811 1845 0 +22.50(+1.23%)
Jun 15, 2016 1831 1838 1819 1822 0 -2.59(-0.14%)
Jun 14, 2016 1819 1831 1807 1825 0 -11.29(-0.61%)
Jun 13, 2016 1844 1854 1833 1836 0 -20.87(-1.12%)
Jun 10, 2016 1858 1868 1846 1857 0 -25.32(-1.35%)
Jun 09, 2016 1868 1886 1864 1882 0 +8.13(+0.43%)
Jun 08, 2016 1867 1879 1862 1874 0 +7.59(+0.41%)
Jun 07, 2016 1871 1879 1861 1867 0 +5.50(+0.30%)
Jun 06, 2016 1865 1872 1853 1861 0 +1.46(+0.08%)
Jun 03, 2016 1845 1864 1842 1860 0 +17.39(+0.94%)
Jun 02, 2016 1834 1844 1829 1842 0 +2.90(+0.16%)
Jun 01, 2016 1828 1843 1825 1839 0 +11.97(+0.66%)
May 31, 2016 1850 1855 1821 1827 0 -12.41(-0.67%)
May 27, 2016 1840 1840 1840 1840 0 +2.69(+0.15%)
May 26, 2016 1829 1843 1826 1837 0 +14.84(+0.81%)
May 25, 2016 1830 1835 1819 1822 0 -0.99(-0.05%)
May 24, 2016 1809 1828 1805 1823 0 +25.78(+1.43%)
May 23, 2016 1795 1806 1792 1797 0 -0.46(-0.03%)
May 20, 2016 1816 1819 1794 1798 0 -13.94(-0.77%)
May 19, 2016 1805 1815 1794 1812 0 +0.16(+0.01%)
May 18, 2016 1818 1827 1796 1812 0 -9.13(-0.50%)
May 17, 2016 1849 1855 1814 1821 0 -37.98(-2.04%)
May 16, 2016 1850 1865 1845 1859 0 +7.87(+0.43%)
May 13, 2016 1866 1875 1843 1851 0 -21.71(-1.16%)
May 12, 2016 1873 1881 1860 1873 0 +9.57(+0.51%)
May 11, 2016 1869 1879 1860 1863 0 -11.73(-0.63%)
May 10, 2016 1859 1876 1856 1875 0 +20.05(+1.08%)
May 09, 2016 1848 1863 1845 1855 0 +13.35(+0.72%)
May 06, 2016 1826 1843 1819 1841 0 +10.79(+0.59%)
May 05, 2016 1826 1842 1821 1831 0 +1.49(+0.08%)
May 04, 2016 1817 1835 1813 1829 0 +3.85(+0.21%)
May 03, 2016 1829 1837 1819 1825 0 -11.07(-0.60%)
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.