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 (%)
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%)
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.