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, 2011 1228 1241 1222 1233 0 -2.22(-0.18%)
Jul 28, 2011 1239 1249 1232 1235 0 +6.38(+0.52%)
Jul 27, 2011 1240 1244 1225 1229 0 -14.85(-1.19%)
Jul 26, 2011 1249 1252 1240 1244 0 -1.01(-0.08%)
Jul 25, 2011 1249 1256 1241 1245 0 -12.69(-1.01%)
Jul 22, 2011 1256 1261 1253 1257 0 -0.03(-0.00%)
Jul 21, 2011 1258 1267 1242 1257 0 -0.28(-0.02%)
Jul 20, 2011 1260 1264 1251 1258 0 +2.22(+0.18%)
Jul 19, 2011 1243 1259 1240 1255 0 +13.36(+1.08%)
Jul 18, 2011 1244 1248 1229 1242 0 -10.42(-0.83%)
Jul 15, 2011 1249 1254 1239 1252 0 +0.89(+0.07%)
Jul 14, 2011 1256 1265 1247 1252 0 -2.92(-0.23%)
Jul 13, 2011 1258 1264 1248 1254 0 +0.44(+0.04%)
Jul 12, 2011 1255 1267 1249 1254 0 -8.12(-0.64%)
Jul 11, 2011 1262 1268 1254 1262 0 -18.65(-1.46%)
Jul 08, 2011 1281 1290 1272 1281 0 -5.06(-0.39%)
Jul 07, 2011 1283 1291 1278 1286 0 +9.71(+0.76%)
Jul 06, 2011 1273 1280 1268 1276 0 +3.52(+0.28%)
Jul 05, 2011 1275 1282 1268 1273 0 -0.18(-0.01%)
Jul 01, 2011 1273 1273 1273 0 +4.95(+0.39%)
Jun 30, 2011 1262 1272 1257 1268 0 +4.96(+0.39%)
Jun 29, 2011 1258 1269 1253 1263 0 +5.60(+0.45%)
Jun 28, 2011 1255 1262 1249 1257 0 +9.38(+0.75%)
Jun 27, 2011 1240 1254 1238 1248 0 +9.24(+0.75%)
Jun 24, 2011 1241 1248 1232 1239 0 +3.23(+0.26%)
Jun 23, 2011 1231 1242 1219 1235 0 -14.26(-1.14%)
Jun 22, 2011 1254 1260 1247 1250 0 -4.42(-0.35%)
Jun 21, 2011 1254 1260 1248 1254 0 +5.72(+0.46%)
Jun 20, 2011 1249 1251 1245 1248 0 +5.54(+0.45%)
Jun 17, 2011 1248 1254 1239 1243 0 +5.33(+0.43%)
Jun 16, 2011 1228 1243 1225 1238 0 +6.83(+0.55%)
Jun 15, 2011 1240 1248 1224 1231 0 -23.69(-1.89%)
Jun 14, 2011 1250 1259 1243 1254 0 +12.66(+1.02%)
Jun 13, 2011 1236 1248 1232 1242 0 +8.32(+0.67%)
Jun 10, 2011 1249 1252 1231 1233 0 -21.48(-1.71%)
Jun 09, 2011 1244 1262 1240 1255 0 +7.40(+0.59%)
Jun 08, 2011 1250 1254 1241 1247 0 -6.46(-0.52%)
Jun 07, 2011 1259 1263 1252 1254 0 +6.01(+0.48%)
Jun 06, 2011 1256 1261 1245 1248 0 -5.65(-0.45%)
Jun 03, 2011 1254 1262 1246 1254 0 -7.08(-0.56%)
May 24, 2011 1264 1268 1255 1261 0 -0.39(-0.03%)
May 23, 2011 1258 1268 1254 1261 0 -9.12(-0.72%)
May 20, 2011 1277 1281 1263 1270 0 -12.07(-0.94%)
May 19, 2011 1276 1285 1269 1282 0 +8.51(+0.67%)
May 18, 2011 1267 1276 1263 1274 0 +4.48(+0.35%)
May 17, 2011 1260 1275 1257 1269 0 +4.62(+0.37%)
May 16, 2011 1263 1273 1258 1265 0 -4.18(-0.33%)
May 13, 2011 1275 1282 1260 1269 0 -8.98(-0.70%)
May 12, 2011 1263 1281 1258 1278 0 +13.96(+1.10%)
May 11, 2011 1266 1275 1258 1264 0 -10.39(-0.82%)
May 10, 2011 1266 1278 1264 1274 0 +13.44(+1.07%)
May 09, 2011 1258 1265 1252 1261 0 +4.60(+0.37%)
May 06, 2011 1263 1272 1250 1256 0 +7.53(+0.60%)
May 05, 2011 1255 1263 1242 1249 0 -18.37(-1.45%)
May 04, 2011 1269 1277 1259 1267 0 +3.29(+0.26%)
May 03, 2011 1258 1268 1252 1264 0 +0.84(+0.07%)
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.