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 (%)
Mar 29, 2019 2058 2067 2046 2063 0 +5.35(+0.26%)
Mar 28, 2019 2055 2066 2051 2058 0 +3.02(+0.15%)
Mar 27, 2019 2055 2068 2042 2055 0 -5.15(-0.25%)
Mar 26, 2019 2057 2068 2050 2060 0 +19.43(+0.95%)
Mar 25, 2019 2027 2045 2024 2041 0 +9.63(+0.47%)
Mar 22, 2019 2022 2047 2019 2031 0 -1.75(-0.09%)
Mar 21, 2019 2006 2038 2003 2033 0 +33.90(+1.70%)
Mar 20, 2019 1995 2015 1986 1999 0 +9.16(+0.46%)
Mar 19, 2019 1985 1999 1981 1990 0 +2.09(+0.11%)
Mar 18, 2019 1978 1991 1974 1988 0 +9.25(+0.47%)
Mar 15, 2019 1973 1985 1962 1978 0 +20.56(+1.05%)
Mar 14, 2019 1960 1970 1947 1958 0 +11.97(+0.62%)
Mar 13, 2019 1947 1955 1938 1946 0 +10.44(+0.54%)
Mar 12, 2019 1933 1946 1925 1935 0 -0.43(-0.02%)
Mar 11, 2019 1919 1938 1911 1936 0 +3.00(+0.16%)
Mar 08, 2019 1933 1940 1918 1933 0 +8.71(+0.45%)
Mar 07, 2019 1929 1939 1918 1924 0 +2.46(+0.13%)
Mar 06, 2019 1920 1929 1908 1922 0 -0.01(-0.00%)
Mar 05, 2019 1912 1929 1908 1922 0 +9.32(+0.49%)
Mar 04, 2019 1920 1924 1898 1912 0 -0.52(-0.03%)
Mar 01, 2019 1912 1922 1903 1913 0 -5.32(-0.28%)
Feb 28, 2019 1910 1928 1902 1918 0 +4.52(+0.24%)
Feb 27, 2019 1902 1919 1891 1914 0 -24.31(-1.25%)
Feb 26, 2019 1932 1948 1922 1938 0 +9.19(+0.48%)
Feb 25, 2019 1944 1946 1921 1929 0 -17.89(-0.92%)
Feb 22, 2019 1929 1951 1918 1947 0 -14.83(-0.76%)
Feb 21, 2019 1959 1971 1950 1961 0 +5.86(+0.30%)
Feb 20, 2019 1944 1963 1940 1956 0 +11.41(+0.59%)
Feb 19, 2019 1940 1954 1927 1944 0 +10.13(+0.52%)
Feb 15, 2019 1936 1943 1920 1934 0 +22.42(+1.17%)
Feb 14, 2019 1911 1921 1900 1912 0 -15.16(-0.79%)
Feb 13, 2019 1929 1938 1920 1927 0 -1.08(-0.06%)
Feb 12, 2019 1912 1934 1904 1928 0 +25.65(+1.35%)
Feb 11, 2019 1901 1911 1893 1902 0 -3.82(-0.20%)
Feb 08, 2019 1899 1908 1888 1906 0 +0.28(+0.01%)
Feb 07, 2019 1896 1911 1887 1906 0 -0.44(-0.02%)
Feb 06, 2019 1916 1921 1898 1906 0 -14.60(-0.76%)
Feb 05, 2019 1910 1926 1904 1921 0 +20.64(+1.09%)
Feb 04, 2019 1897 1906 1886 1900 0 +14.51(+0.77%)
Feb 01, 2019 1895 1899 1877 1886 0 +4.30(+0.23%)
Jan 31, 2019 1858 1884 1851 1881 0 +9.30(+0.50%)
Jan 30, 2019 1863 1882 1853 1872 0 +10.53(+0.57%)
Jan 29, 2019 1861 1870 1851 1862 0 +16.04(+0.87%)
Jan 28, 2019 1837 1851 1827 1845 0 -1.67(-0.09%)
Jan 25, 2019 1856 1865 1842 1847 0 -4.45(-0.24%)
Jan 24, 2019 1864 1869 1836 1852 0 -29.07(-1.55%)
Jan 23, 2019 1874 1885 1865 1881 0 +18.01(+0.97%)
Jan 22, 2019 1860 1869 1845 1863 0 -5.90(-0.32%)
Jan 18, 2019 1868 1877 1858 1869 0 +10.61(+0.57%)
Jan 17, 2019 1841 1863 1839 1858 0 +15.43(+0.84%)
Jan 16, 2019 1849 1854 1832 1843 0 -15.29(-0.82%)
Jan 15, 2019 1841 1861 1835 1858 0 +20.92(+1.14%)
Jan 14, 2019 1843 1847 1831 1837 0 -17.74(-0.96%)
Jan 11, 2019 1853 1860 1844 1855 0 +6.34(+0.34%)
Jan 10, 2019 1837 1853 1832 1848 0 +12.01(+0.65%)
Jan 09, 2019 1851 1862 1831 1836 0 -23.78(-1.28%)
Jan 08, 2019 1847 1864 1840 1860 0 +8.55(+0.46%)
Jan 07, 2019 1845 1862 1835 1852 0 -6.47(-0.35%)
Jan 04, 2019 1839 1864 1830 1858 0 +29.90(+1.64%)
Jan 03, 2019 1827 1849 1820 1828 0 -6.60(-0.36%)
Jan 02, 2019 1835 1848 1820 1835 0 -13.47(-0.73%)
Dec 31, 2018 1852 1858 1832 1848 0 +5.21(+0.28%)
Dec 28, 2018 1851 1863 1831 1843 0 -0.01(-0.00%)
Dec 27, 2018 1818 1844 1794 1843 0 +7.82(+0.43%)
Dec 26, 2018 1797 1836 1781 1835 0 +41.60(+2.32%)
Dec 24, 2018 1854 1862 1791 1794 0 -53.29(-2.89%)
Dec 21, 2018 1868 1907 1841 1847 0 -20.46(-1.10%)
Dec 20, 2018 1882 1897 1850 1867 0 -9.47(-0.50%)
Dec 19, 2018 1900 1920 1869 1877 0 -9.27(-0.49%)
Dec 18, 2018 1901 1910 1875 1886 0 -8.64(-0.46%)
Dec 17, 2018 1929 1935 1885 1895 0 -35.64(-1.85%)
Dec 14, 2018 1957 1964 1926 1930 0 -42.40(-2.15%)
Dec 13, 2018 1968 1985 1960 1973 0 +10.39(+0.53%)
Dec 12, 2018 1970 1982 1955 1962 0 +9.51(+0.49%)
Dec 11, 2018 1945 1968 1940 1953 0 +18.53(+0.96%)
Dec 10, 2018 1945 1948 1911 1934 0 -5.35(-0.28%)
Dec 07, 2018 1950 1958 1932 1940 0 -9.26(-0.48%)
Dec 06, 2018 1943 1958 1912 1949 0 -12.70(-0.65%)
Dec 04, 2018 1989 2000 1958 1962 0 -14.72(-0.74%)
Dec 03, 2018 1985 1991 1956 1976 0 -17.67(-0.89%)
Nov 30, 2018 1973 1998 1966 1994 0 +15.84(+0.80%)
Nov 29, 2018 1973 1989 1965 1978 0 -3.72(-0.19%)
Nov 28, 2018 1963 1986 1951 1982 0 +11.81(+0.60%)
Nov 27, 2018 1957 1973 1947 1970 0 +16.16(+0.83%)
Nov 26, 2018 1960 1967 1943 1954 0 -10.06(-0.51%)
Nov 23, 2018 1955 1975 1949 1964 0 +2.30(+0.12%)
Nov 21, 2018 1962 1962 1962 1962 0 -8.81(-0.45%)
Nov 20, 2018 1996 2008 1965 1970 0 -19.77(-0.99%)
Nov 19, 2018 1992 2006 1979 1990 0 +1.14(+0.06%)
Nov 16, 2018 1980 2000 1972 1989 0 +14.98(+0.76%)
Nov 15, 2018 1970 1978 1951 1974 0 +7.14(+0.36%)
Nov 14, 2018 1975 1982 1956 1967 0 -10.54(-0.53%)
Nov 13, 2018 1980 1992 1962 1977 0 +9.10(+0.46%)
Nov 12, 2018 1969 1988 1961 1968 0 -10.70(-0.54%)
Nov 09, 2018 1968 1986 1961 1979 0 +20.98(+1.07%)
Nov 08, 2018 1957 1970 1945 1958 0 -8.88(-0.45%)
Nov 07, 2018 1968 1972 1949 1967 0 +13.79(+0.71%)
Nov 06, 2018 1939 1956 1933 1953 0 +10.81(+0.56%)
Nov 05, 2018 1921 1949 1916 1942 0 +28.13(+1.47%)
Nov 02, 2018 1921 1935 1895 1914 0 -18.29(-0.95%)
Nov 01, 2018 1928 1946 1916 1933 0 +5.64(+0.29%)
Oct 31, 2018 1946 1950 1913 1927 0 -34.56(-1.76%)
Oct 30, 2018 1941 1966 1932 1961 0 +22.84(+1.18%)
Oct 29, 2018 1928 1954 1918 1939 0 +16.63(+0.87%)
Oct 26, 2018 1943 1948 1905 1922 0 -34.58(-1.77%)
Oct 24, 2018 1947 1980 1936 1957 0 +8.93(+0.46%)
Oct 23, 2018 1936 1956 1918 1948 0 +17.45(+0.90%)
Oct 22, 2018 1949 1958 1922 1930 0 -10.49(-0.54%)
Oct 19, 2018 1927 1950 1920 1941 0 +54.02(+2.86%)
Oct 18, 2018 1896 1912 1880 1887 0 -20.75(-1.09%)
Oct 17, 2018 1901 1918 1888 1907 0 -6.14(-0.32%)
Oct 16, 2018 1905 1922 1896 1914 0 +27.56(+1.46%)
Oct 15, 2018 1869 1899 1868 1886 0 +18.51(+0.99%)
Oct 12, 2018 1867 1875 1851 1867 0 +7.67(+0.41%)
Oct 11, 2018 1902 1906 1853 1860 0 -36.99(-1.95%)
Oct 10, 2018 1908 1928 1893 1897 0 -10.32(-0.54%)
Oct 09, 2018 1907 1921 1894 1907 0 -5.04(-0.26%)
Oct 08, 2018 1888 1916 1886 1912 0 +16.98(+0.90%)
Oct 05, 2018 1888 1902 1885 1895 0 -0.16(-0.01%)
Oct 04, 2018 1899 1907 1879 1895 0 -24.70(-1.29%)
Oct 03, 2018 1937 1947 1916 1920 0 -9.17(-0.48%)
Oct 02, 2018 1932 1949 1914 1929 0 -18.58(-0.95%)
Oct 01, 2018 1959 1964 1943 1948 0 -3.28(-0.17%)
Sep 28, 2018 1949 1959 1939 1951 0 +1.58(+0.08%)
Sep 27, 2018 1961 1974 1944 1950 0 -13.96(-0.71%)
Sep 26, 2018 1966 1981 1958 1963 0 +0.70(+0.04%)
Sep 25, 2018 1974 1979 1960 1963 0 -8.78(-0.45%)
Sep 24, 2018 1991 1998 1969 1972 0 -32.14(-1.60%)
Sep 21, 2018 2000 2013 1994 2004 0 -1.75(-0.09%)
Sep 20, 2018 1988 2009 1983 2005 0 +33.42(+1.69%)
Sep 19, 2018 1977 1984 1964 1972 0 -25.33(-1.27%)
Sep 18, 2018 2016 2021 1989 1997 0 -22.64(-1.12%)
Sep 17, 2018 2015 2024 2008 2020 0 +5.87(+0.29%)
Sep 14, 2018 2019 2022 2002 2014 0 -7.31(-0.36%)
Sep 13, 2018 2017 2027 2006 2021 0 +4.71(+0.23%)
Sep 12, 2018 2000 2023 1996 2017 0 +15.45(+0.77%)
Sep 11, 2018 1991 2009 1983 2001 0 +1.37(+0.07%)
Sep 10, 2018 1995 2008 1990 2000 0 +19.88(+1.00%)
Sep 07, 2018 1974 1990 1963 1980 0 +0.21(+0.01%)
Sep 06, 2018 1968 1987 1959 1980 0 -4.62(-0.23%)
Sep 05, 2018 1967 1992 1963 1984 0 +5.00(+0.25%)
Sep 04, 2018 1982 1991 1971 1979 0 -22.76(-1.14%)
Aug 31, 2018 2002 2002 2002 2002 0 -6.65(-0.33%)
Aug 30, 2018 2010 2019 2000 2009 0 -7.61(-0.38%)
Aug 29, 2018 2011 2021 2007 2016 0 +9.24(+0.46%)
Aug 28, 2018 2021 2026 2003 2007 0 -11.34(-0.56%)
Aug 27, 2018 2017 2026 2007 2019 0 +9.26(+0.46%)
Aug 24, 2018 2002 2016 1998 2009 0 +11.44(+0.57%)
Aug 23, 2018 2006 2011 1991 1998 0 -11.99(-0.60%)
Aug 22, 2018 2022 2025 2003 2010 0 -7.12(-0.35%)
Aug 21, 2018 2035 2038 2009 2017 0 -12.43(-0.61%)
Aug 20, 2018 2026 2041 2022 2029 0 +7.76(+0.38%)
Aug 17, 2018 2003 2025 2001 2022 0 +14.42(+0.72%)
Aug 16, 2018 1999 2018 1995 2007 0 +9.85(+0.49%)
Aug 15, 2018 1981 2001 1974 1997 0 +2.38(+0.12%)
Aug 14, 2018 1988 2002 1982 1995 0 +6.42(+0.32%)
Aug 13, 2018 1988 1993 1974 1989 0 +5.10(+0.26%)
Aug 10, 2018 1992 2001 1976 1983 0 -27.19(-1.35%)
Aug 09, 2018 2020 2023 2004 2011 0 -2.73(-0.14%)
Aug 08, 2018 2026 2030 2009 2013 0 -9.79(-0.48%)
Aug 07, 2018 2041 2042 2014 2023 0 -15.42(-0.76%)
Aug 06, 2018 2041 2053 2032 2039 0 +3.85(+0.19%)
Aug 03, 2018 2015 2049 2009 2035 0 +20.52(+1.02%)
Aug 02, 2018 1995 2017 1986 2014 0 +7.86(+0.39%)
Aug 01, 2018 2019 2022 1999 2006 0 -12.69(-0.63%)
Jul 31, 2018 2022 2030 2009 2019 0 +8.23(+0.41%)
Jul 30, 2018 2008 2019 2000 2011 0 +4.13(+0.21%)
Jul 27, 2018 2007 2018 2000 2007 0 +4.14(+0.21%)
Jul 26, 2018 2008 2024 1998 2003 0 -6.10(-0.30%)
Jul 25, 2018 2001 2013 1991 2009 0 +11.59(+0.58%)
Jul 24, 2018 1996 2003 1986 1997 0 +0.67(+0.03%)
Jul 23, 2018 2010 2021 1986 1996 0 -25.04(-1.24%)
Jul 20, 2018 2021 2031 2013 2021 0 +16.54(+0.82%)
Jul 19, 2018 1989 2014 1986 2005 0 +34.11(+1.73%)
Jul 18, 2018 1984 1988 1963 1971 0 -10.59(-0.53%)
Jul 17, 2018 1969 1988 1968 1981 0 +4.75(+0.24%)
Jul 16, 2018 1983 1988 1967 1977 0 -6.22(-0.31%)
Jul 13, 2018 1972 1985 1968 1983 0 +14.07(+0.71%)
Jul 12, 2018 1971 1983 1962 1969 0 -2.78(-0.14%)
Jul 11, 2018 1981 1988 1965 1972 0 -17.27(-0.87%)
Jul 10, 2018 1972 1993 1959 1989 0 +31.11(+1.59%)
Jul 09, 2018 1975 1978 1952 1958 0 -14.35(-0.73%)
Jul 06, 2018 1975 1983 1963 1972 0 +0.55(+0.03%)
Jul 05, 2018 1957 1972 1948 1972 0 +22.83(+1.17%)
Jul 03, 2018 1949 1949 1949 1949 0 +11.57(+0.60%)
Jul 02, 2018 1940 1953 1924 1937 0 -13.36(-0.68%)
Jun 29, 2018 1955 1962 1940 1950 0 +11.43(+0.59%)
Jun 28, 2018 1935 1951 1927 1939 0 +7.45(+0.39%)
Jun 27, 2018 1945 1958 1924 1932 0 -9.09(-0.47%)
Jun 26, 2018 1951 1956 1933 1941 0 -9.76(-0.50%)
Jun 25, 2018 1942 1961 1932 1950 0 +10.25(+0.53%)
Jun 22, 2018 1927 1947 1922 1940 0 +25.10(+1.31%)
Jun 21, 2018 1913 1925 1906 1915 0 +9.11(+0.48%)
Jun 20, 2018 1908 1913 1893 1906 0 +8.42(+0.44%)
Jun 19, 2018 1888 1905 1885 1898 0 +4.67(+0.25%)
Jun 18, 2018 1908 1915 1883 1893 0 -28.11(-1.46%)
Jun 15, 2018 1921 1910 1898 1921 0 +29.57(+1.56%)
Jun 14, 2018 1893 1900 1880 1891 0 -25.25(-1.32%)
Jun 13, 2018 1918 1929 1904 1917 0 -5.46(-0.28%)
Jun 12, 2018 1916 1928 1905 1922 0 +9.93(+0.52%)
Jun 11, 2018 1896 1918 1893 1912 0 +14.91(+0.79%)
Jun 08, 2018 1877 1900 1875 1897 0 +24.35(+1.30%)
Jun 07, 2018 1865 1887 1858 1873 0 -6.29(-0.33%)
Jun 06, 2018 1880 1884 1860 1879 0 -6.53(-0.35%)
Jun 05, 2018 1892 1898 1878 1886 0 -2.80(-0.15%)
Jun 04, 2018 1887 1900 1881 1889 0 +8.83(+0.47%)
Jun 01, 2018 1885 1891 1869 1880 0 +0.56(+0.03%)
May 31, 2018 1900 1901 1869 1879 0 -30.16(-1.58%)
May 30, 2018 1897 1915 1885 1909 0 +25.60(+1.36%)
May 29, 2018 1882 1895 1872 1884 0 -7.31(-0.39%)
May 25, 2018 1891 1891 1891 1891 0 +2.86(+0.15%)
May 24, 2018 1890 1897 1878 1888 0 -2.91(-0.15%)
May 23, 2018 1884 1894 1877 1891 0 +2.84(+0.15%)
May 22, 2018 1888 1901 1881 1888 0 +5.91(+0.31%)
May 21, 2018 1877 1892 1869 1882 0 +13.88(+0.74%)
May 18, 2018 1876 1880 1857 1868 0 -5.63(-0.30%)
May 17, 2018 1876 1881 1865 1874 0 +1.83(+0.10%)
May 16, 2018 1863 1879 1859 1872 0 -0.22(-0.01%)
May 15, 2018 1870 1882 1861 1872 0 -14.49(-0.77%)
May 14, 2018 1903 1904 1882 1887 0 -2.36(-0.12%)
May 11, 2018 1893 1903 1883 1889 0 +1.03(+0.05%)
May 10, 2018 1882 1895 1876 1888 0 +14.35(+0.77%)
May 09, 2018 1872 1885 1862 1874 0 +11.39(+0.61%)
May 08, 2018 1868 1873 1854 1863 0 +4.23(+0.23%)
May 07, 2018 1862 1870 1851 1858 0 -2.71(-0.15%)
May 04, 2018 1834 1869 1832 1861 0 +25.73(+1.40%)
May 03, 2018 1839 1849 1824 1835 0 -1.19(-0.06%)
May 02, 2018 1872 1875 1833 1836 0 -48.38(-2.57%)
May 01, 2018 1894 1900 1873 1885 0 -21.00(-1.10%)
Apr 30, 2018 1925 1929 1900 1906 0 -8.73(-0.46%)
Apr 27, 2018 1910 1926 1903 1915 0 +5.28(+0.28%)
Apr 26, 2018 1906 1919 1888 1909 0 +19.68(+1.04%)
Apr 25, 2018 1887 1901 1880 1890 0 +1.19(+0.06%)
Apr 24, 2018 1897 1901 1878 1888 0 +7.32(+0.39%)
Apr 23, 2018 1884 1890 1869 1881 0 -0.59(-0.03%)
Apr 20, 2018 1913 1919 1875 1882 0 -33.90(-1.77%)
Apr 19, 2018 1931 1936 1906 1916 0 -38.70(-1.98%)
Apr 18, 2018 1972 1978 1950 1954 0 -14.49(-0.74%)
Apr 17, 2018 1965 1975 1956 1969 0 -2.86(-0.15%)
Apr 16, 2018 1966 1981 1958 1972 0 +7.97(+0.41%)
Apr 13, 2018 1956 1968 1950 1964 0 +11.97(+0.61%)
Apr 12, 2018 1963 1969 1949 1952 0 -6.43(-0.33%)
Apr 11, 2018 1957 1971 1952 1958 0 -4.53(-0.23%)
Apr 10, 2018 1970 1977 1955 1963 0 -8.22(-0.42%)
Apr 09, 2018 1975 1987 1961 1971 0 -1.70(-0.09%)
Apr 06, 2018 1980 1998 1964 1973 0 -9.18(-0.46%)
Apr 05, 2018 1977 1992 1967 1982 0 +3.18(+0.16%)
Apr 04, 2018 1942 1987 1936 1979 0 +38.10(+1.96%)
Apr 03, 2018 1936 1946 1921 1941 0 +18.89(+0.98%)
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.