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 28, 2013 1515 1515 1515 0 +18.33(+1.22%)
Mar 27, 2013 1490 1500 1484 1497 0 -6.12(-0.41%)
Mar 26, 2013 1495 1506 1489 1503 0 +8.64(+0.58%)
Mar 25, 2013 1502 1508 1489 1494 0 -7.62(-0.51%)
Mar 22, 2013 1485 1510 1483 1502 0 +27.01(+1.83%)
Mar 21, 2013 1475 1484 1468 1475 0 -6.66(-0.45%)
Mar 20, 2013 1481 1491 1471 1481 0 +8.73(+0.59%)
Mar 19, 2013 1472 1479 1464 1473 0 +6.40(+0.44%)
Mar 18, 2013 1459 1472 1457 1466 0 -1.64(-0.11%)
Mar 15, 2013 1470 1475 1463 1468 0 -3.24(-0.22%)
Mar 14, 2013 1461 1473 1458 1471 0 +7.81(+0.53%)
Mar 13, 2013 1460 1466 1456 1463 0 +1.62(+0.11%)
Mar 12, 2013 1459 1466 1456 1462 0 +0.09(+0.01%)
Mar 11, 2013 1460 1467 1456 1462 0 -2.03(-0.14%)
Mar 08, 2013 1463 1468 1455 1464 0 +4.09(+0.28%)
Mar 07, 2013 1459 1466 1454 1460 0 +10.59(+0.73%)
Mar 06, 2013 1454 1457 1445 1449 0 -3.22(-0.22%)
Mar 05, 2013 1452 1458 1447 1452 0 +8.71(+0.60%)
Mar 04, 2013 1432 1446 1428 1443 0 +8.67(+0.60%)
Mar 01, 2013 1425 1436 1418 1435 0 +7.48(+0.52%)
Feb 28, 2013 1424 1434 1420 1427 0 +3.45(+0.24%)
Feb 27, 2013 1408 1427 1403 1424 0 +13.17(+0.93%)
Feb 26, 2013 1408 1419 1399 1411 0 -16.59(-1.16%)
Feb 22, 2013 1421 1429 1416 1427 0 +8.99(+0.63%)
Feb 21, 2013 1417 1422 1409 1418 0 -9.49(-0.66%)
Feb 20, 2013 1432 1439 1424 1428 0 +20.72(+1.47%)
Feb 15, 2013 1407 1407 1407 0 +2.47(+0.18%)
Feb 14, 2013 1399 1415 1394 1405 0 +17.71(+1.28%)
Feb 13, 2013 1392 1396 1381 1387 0 -5.34(-0.38%)
Feb 12, 2013 1389 1396 1385 1392 0 +5.11(+0.37%)
Feb 11, 2013 1390 1393 1382 1387 0 -3.15(-0.23%)
Feb 08, 2013 1390 1397 1387 1390 0 +0.10(+0.01%)
Feb 07, 2013 1390 1399 1382 1390 0 -5.32(-0.38%)
Feb 06, 2013 1392 1399 1389 1396 0 -2.26(-0.16%)
Feb 04, 2013 1387 1409 1395 1398 0 -16.84(-1.19%)
Feb 01, 2013 1400 1421 1409 1415 0 +6.28(+0.45%)
Jan 31, 2013 1391 1415 1402 1408 0 +0.37(+0.03%)
Jan 30, 2013 1384 1412 1399 1408 0 +4.58(+0.33%)
Jan 29, 2013 1395 1406 1392 1403 0 +5.27(+0.38%)
Jan 28, 2013 1400 1403 1392 1398 0 -1.93(-0.14%)
Jan 25, 2013 1397 1402 1391 1400 0 +9.66(+0.69%)
Jan 24, 2013 1386 1396 1382 1390 0 +0.36(+0.03%)
Jan 23, 2013 1394 1397 1385 1390 0 +15.12(+1.10%)
Jan 22, 2013 1374 1378 1366 1375 0 +2.69(+0.20%)
Jan 18, 2013 1372 1372 1372 0 +0.64(+0.05%)
Jan 17, 2013 1363 1375 1359 1372 0 +7.00(+0.51%)
Jan 16, 2013 1361 1369 1358 1365 0 +2.81(+0.21%)
Jan 15, 2013 1355 1365 1351 1362 0 +6.32(+0.47%)
Jan 14, 2013 1349 1359 1346 1355 0 +2.45(+0.18%)
Jan 12, 2013 1351 1357 1346 1353 0 +0.00(+0.00%)
Jan 11, 2013 1351 1357 1346 1353 0 -2.85(-0.21%)
Jan 10, 2013 1344 1358 1342 1356 0 +10.99(+0.82%)
Jan 09, 2013 1343 1348 1339 1345 0 -1.38(-0.10%)
Jan 08, 2013 1342 1349 1338 1346 0 -0.80(-0.06%)
Jan 07, 2013 1346 1351 1340 1347 0 -5.58(-0.41%)
Jan 04, 2013 1344 1356 1340 1353 0 +5.55(+0.41%)
Jan 03, 2013 1346 1352 1340 1347 0 -6.37(-0.47%)
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.