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 31, 2012 1263 1269 1257 1261 0 +0.35(+0.03%)
Jul 30, 2012 1252 1265 1250 1261 0 +6.67(+0.53%)
Jul 27, 2012 1240 1259 1238 1254 0 +11.42(+0.92%)
Jul 26, 2012 1246 1253 1237 1243 0 +40.67(+3.38%)
Jul 25, 2012 1198 1209 1192 1202 0 +5.32(+0.44%)
Jul 24, 2012 1205 1207 1191 1197 0 -7.12(-0.59%)
Jul 23, 2012 1205 1211 1196 1204 0 -14.18(-1.16%)
Jul 20, 2012 1220 1226 1213 1218 0 -10.15(-0.83%)
Jul 19, 2012 1226 1233 1221 1228 0 +4.31(+0.35%)
Jul 18, 2012 1219 1228 1215 1224 0 +5.98(+0.49%)
Jul 17, 2012 1221 1225 1208 1218 0 +2.74(+0.23%)
Jul 16, 2012 1220 1224 1211 1215 0 -3.66(-0.30%)
Jul 14, 2012 1211 1223 1208 1219 0 +0.00(+0.00%)
Jul 13, 2012 1211 1223 1208 1219 0 +11.59(+0.96%)
Jul 12, 2012 1207 1212 1201 1207 0 -7.70(-0.63%)
Jul 11, 2012 1217 1223 1208 1215 0 -4.85(-0.40%)
Jul 10, 2012 1224 1228 1215 1220 0 -0.54(-0.04%)
Jul 09, 2012 1227 1230 1216 1221 0 -6.71(-0.55%)
Jul 06, 2012 1226 1232 1220 1227 0 -4.41(-0.36%)
Jul 05, 2012 1231 1236 1225 1232 0 -23.74(-1.89%)
Jul 03, 2012 1255 1255 1255 0 +7.34(+0.59%)
Jul 02, 2012 1205 1249 1235 1248 0 +8.20(+0.66%)
Jun 30, 2012 1201 1245 1231 1240 0 -1.12(-0.09%)
Jun 29, 2012 1201 1246 1231 1241 0 +26.69(+2.20%)
Jun 28, 2012 1206 1217 1200 1214 0 -0.12(-0.01%)
Jun 27, 2012 1210 1219 1203 1214 0 +8.87(+0.74%)
Jun 26, 2012 1205 1210 1197 1206 0 +5.59(+0.47%)
Jun 25, 2012 1199 1205 1194 1200 0 -9.31(-0.77%)
Jun 22, 2012 1211 1216 1207 1209 0 +5.05(+0.42%)
Jun 21, 2012 1217 1223 1202 1204 0 -7.41(-0.61%)
Jun 20, 2012 1209 1218 1201 1212 0 -5.19(-0.43%)
Jun 19, 2012 1213 1222 1207 1217 0 +0.68(+0.06%)
Jun 18, 2012 1209 1220 1207 1216 0 +4.10(+0.34%)
Jun 15, 2012 1209 1216 1204 1212 0 +2.37(+0.20%)
Jun 14, 2012 1204 1215 1201 1210 0 +10.30(+0.86%)
Jun 13, 2012 1196 1207 1192 1199 0 +4.62(+0.39%)
Jun 12, 2012 1194 1198 1185 1195 0 +8.36(+0.70%)
Jun 11, 2012 1199 1201 1186 1186 0 -7.47(-0.63%)
Jun 08, 2012 1187 1197 1184 1194 0 +3.02(+0.25%)
Jun 07, 2012 1197 1201 1186 1191 0 -1.37(-0.11%)
Jun 06, 2012 1180 1194 1177 1192 0 +17.29(+1.47%)
Jun 05, 2012 1174 1179 1166 1175 0 -2.82(-0.24%)
Jun 04, 2012 1177 1183 1170 1178 0 -2.39(-0.20%)
Jun 02, 2012 1181 1191 1172 1180 0 +0.00(+0.00%)
Jun 01, 2012 1181 1191 1172 1180 0 -16.21(-1.35%)
May 31, 2012 1201 1207 1190 1196 0 -2.20(-0.18%)
May 30, 2012 1206 1210 1196 1199 0 -18.68(-1.53%)
May 29, 2012 1215 1222 1209 1217 0 +4.32(+0.36%)
May 25, 2012 1213 1213 1213 0 +1.92(+0.16%)
May 24, 2012 1209 1217 1199 1211 0 +4.45(+0.37%)
May 23, 2012 1204 1212 1194 1207 0 -4.18(-0.35%)
May 22, 2012 1209 1219 1205 1211 0 -3.92(-0.32%)
May 21, 2012 1215 1219 1205 1215 0 +3.47(+0.29%)
May 18, 2012 1218 1221 1205 1211 0 -8.24(-0.68%)
May 17, 2012 1226 1232 1218 1219 0 -10.24(-0.83%)
May 16, 2012 1228 1237 1222 1230 0 -1.61(-0.13%)
May 15, 2012 1229 1242 1223 1231 0 -1.11(-0.09%)
May 14, 2012 1228 1239 1223 1232 0 -4.28(-0.35%)
May 11, 2012 1233 1246 1230 1237 0 +2.76(+0.22%)
May 10, 2012 1229 1240 1226 1234 0 +5.01(+0.41%)
May 09, 2012 1221 1235 1216 1229 0 -8.97(-0.72%)
May 08, 2012 1235 1242 1227 1238 0 -4.70(-0.38%)
May 07, 2012 1236 1248 1232 1243 0 +8.82(+0.71%)
May 04, 2012 1243 1249 1231 1234 0 -15.15(-1.21%)
May 03, 2012 1254 1258 1243 1249 0 -14.28(-1.13%)
May 02, 2012 1258 1266 1253 1263 0 +4.48(+0.36%)
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.