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 (%)
Nov 29, 2013 1516 1521 1509 1512 0 +3.03(+0.20%)
Nov 27, 2013 1509 1509 1509 0 +3.15(+0.21%)
Nov 26, 2013 1513 1520 1500 1506 0 -9.88(-0.65%)
Nov 25, 2013 1523 1529 1513 1516 0 +0.75(+0.05%)
Nov 22, 2013 1509 1518 1503 1515 0 +2.85(+0.19%)
Nov 21, 2013 1507 1517 1502 1512 0 +8.58(+0.57%)
Nov 20, 2013 1518 1524 1498 1503 0 -8.01(-0.53%)
Nov 19, 2013 1517 1521 1506 1511 0 -9.25(-0.61%)
Nov 18, 2013 1528 1530 1515 1521 0 +0.12(+0.01%)
Nov 15, 2013 1521 1526 1510 1521 0 -0.26(-0.02%)
Nov 14, 2013 1515 1525 1511 1521 0 +14.26(+0.95%)
Nov 12, 2013 1507 1510 1497 1507 0 +0.55(+0.04%)
Nov 11, 2013 1509 1515 1501 1506 0 -1.71(-0.11%)
Nov 08, 2013 1501 1509 1489 1508 0 +5.72(+0.38%)
Nov 07, 2013 1523 1526 1497 1502 0 -25.06(-1.64%)
Nov 06, 2013 1519 1535 1512 1527 0 +1.63(+0.11%)
Nov 05, 2013 1516 1531 1510 1525 0 +3.39(+0.22%)
Nov 04, 2013 1521 1531 1513 1522 0 +8.53(+0.56%)
Nov 01, 2013 1512 1519 1504 1514 0 -7.43(-0.49%)
Oct 31, 2013 1526 1532 1517 1521 0 -6.22(-0.41%)
Oct 30, 2013 1539 1541 1522 1527 0 -15.05(-0.98%)
Oct 29, 2013 1532 1544 1529 1542 0 +10.76(+0.70%)
Oct 28, 2013 1512 1536 1510 1531 0 +20.93(+1.39%)
Oct 25, 2013 1503 1513 1498 1511 0 +0.52(+0.03%)
Oct 24, 2013 1516 1519 1503 1510 0 -0.02(-0.00%)
Oct 23, 2013 1509 1515 1503 1510 0 -1.30(-0.09%)
Oct 22, 2013 1498 1518 1496 1511 0 +21.77(+1.46%)
Oct 21, 2013 1492 1496 1482 1490 0 -7.73(-0.52%)
Oct 18, 2013 1496 1502 1488 1497 0 +6.53(+0.44%)
Oct 17, 2013 1480 1494 1474 1491 0 +22.78(+1.55%)
Oct 16, 2013 1458 1470 1452 1468 0 +17.62(+1.21%)
Oct 15, 2013 1457 1463 1447 1450 0 -6.28(-0.43%)
Oct 14, 2013 1449 1458 1445 1457 0 +3.41(+0.23%)
Oct 11, 2013 1447 1456 1443 1453 0 +6.71(+0.46%)
Oct 10, 2013 1431 1450 1428 1446 0 +16.25(+1.14%)
Oct 09, 2013 1429 1441 1419 1430 0 -2.37(-0.17%)
Oct 08, 2013 1439 1444 1430 1433 0 -8.41(-0.58%)
Oct 07, 2013 1437 1450 1434 1441 0 -2.97(-0.21%)
Oct 04, 2013 1440 1448 1436 1444 0 -0.14(-0.01%)
Oct 03, 2013 1443 1451 1438 1444 0 +4.13(+0.29%)
Oct 02, 2013 1434 1442 1424 1440 0 -7.68(-0.53%)
Oct 01, 2013 1439 1449 1434 1448 0 -21.60(-1.47%)
Sep 27, 2013 1473 1477 1463 1469 0 -15.51(-1.04%)
Sep 26, 2013 1483 1490 1476 1485 0 +6.07(+0.41%)
Sep 25, 2013 1486 1492 1476 1479 0 -11.47(-0.77%)
Sep 24, 2013 1493 1500 1486 1490 0 -11.51(-0.77%)
Sep 23, 2013 1511 1512 1495 1502 0 -10.66(-0.70%)
Sep 20, 2013 1520 1521 1509 1512 0 -5.63(-0.37%)
Sep 19, 2013 1536 1538 1511 1518 0 -3.23(-0.21%)
Sep 18, 2013 1498 1523 1488 1521 0 +24.07(+1.61%)
Sep 17, 2013 1490 1501 1488 1497 0 +8.26(+0.55%)
Sep 16, 2013 1490 1495 1482 1489 0 +12.80(+0.87%)
Sep 13, 2013 1470 1478 1465 1476 0 +12.47(+0.85%)
Sep 12, 2013 1468 1471 1460 1464 0 -3.62(-0.25%)
Sep 11, 2013 1462 1470 1456 1467 0 +1.74(+0.12%)
Sep 10, 2013 1473 1476 1458 1466 0 +4.10(+0.28%)
Sep 09, 2013 1455 1465 1449 1461 0 +7.56(+0.52%)
Sep 06, 2013 1457 1466 1443 1454 0 +3.11(+0.21%)
Sep 05, 2013 1454 1460 1445 1451 0 -5.68(-0.39%)
Sep 04, 2013 1451 1460 1444 1456 0 -5.21(-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.