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, 2013 1545 1557 1531 1539 0 -6.98(-0.45%)
Jul 30, 2013 1553 1560 1543 1546 0 -1.42(-0.09%)
Jul 29, 2013 1543 1554 1540 1547 0 -1.18(-0.08%)
Jul 26, 2013 1542 1550 1530 1548 0 -8.65(-0.56%)
Jul 25, 2013 1549 1560 1544 1557 0 -3.00(-0.19%)
Jul 24, 2013 1576 1576 1556 1560 0 -7.19(-0.46%)
Jul 23, 2013 1575 1578 1563 1567 0 -6.84(-0.43%)
Jul 22, 2013 1574 1582 1567 1574 0 -1.04(-0.07%)
Jul 19, 2013 1566 1580 1560 1575 0 +3.99(+0.25%)
Jul 18, 2013 1563 1580 1560 1571 0 +9.56(+0.61%)
Jul 17, 2013 1561 1571 1550 1562 0 +0.10(+0.01%)
Jul 16, 2013 1561 1568 1551 1562 0 -7.91(-0.50%)
Jul 15, 2013 1562 1573 1559 1569 0 +11.22(+0.72%)
Jul 12, 2013 1555 1564 1550 1558 0 -4.72(-0.30%)
Jul 11, 2013 1551 1566 1542 1563 0 +34.55(+2.26%)
Jul 10, 2013 1523 1536 1518 1528 0 +4.16(+0.27%)
Jul 09, 2013 1525 1528 1516 1524 0 +7.54(+0.50%)
Jul 08, 2013 1514 1522 1507 1517 0 +12.24(+0.81%)
Jul 05, 2013 1508 1511 1491 1504 0 +7.07(+0.47%)
Jul 03, 2013 1497 1497 1497 0 -7.71(-0.51%)
Jul 02, 2013 1505 1516 1497 1505 0 -4.36(-0.29%)
Jul 01, 2013 1504 1517 1502 1509 0 +8.88(+0.59%)
Jun 28, 2013 1504 1511 1496 1501 0 +17.58(+1.19%)
Jun 26, 2013 1476 1490 1473 1483 0 +17.65(+1.20%)
Jun 25, 2013 1468 1474 1454 1465 0 +4.08(+0.28%)
Jun 24, 2013 1446 1473 1441 1461 0 -11.56(-0.78%)
Jun 21, 2013 1479 1487 1459 1473 0 +3.58(+0.24%)
Jun 20, 2013 1496 1502 1467 1469 0 -50.24(-3.31%)
Jun 19, 2013 1541 1550 1518 1520 0 -22.10(-1.43%)
Jun 18, 2013 1537 1544 1529 1542 0 +1.92(+0.12%)
Jun 17, 2013 1539 1548 1530 1540 0 +14.85(+0.97%)
Jun 14, 2013 1521 1536 1519 1525 0 -3.37(-0.22%)
Jun 13, 2013 1515 1531 1506 1528 0 +6.44(+0.42%)
Jun 12, 2013 1533 1536 1519 1522 0 -0.28(-0.02%)
Jun 11, 2013 1511 1529 1504 1522 0 -6.12(-0.40%)
Jun 10, 2013 1525 1533 1516 1528 0 -0.20(-0.01%)
Jun 07, 2013 1510 1532 1506 1528 0 +16.31(+1.08%)
Jun 06, 2013 1509 1517 1496 1512 0 +6.69(+0.44%)
Jun 05, 2013 1515 1520 1502 1505 0 -21.31(-1.40%)
Jun 04, 2013 1529 1537 1517 1527 0 +2.38(+0.16%)
Jun 03, 2013 1517 1529 1500 1524 0 +10.38(+0.69%)
May 31, 2013 1523 1533 1513 1514 0 -22.88(-1.49%)
May 30, 2013 1538 1545 1531 1537 0 -4.05(-0.26%)
May 29, 2013 1551 1557 1533 1541 0 -18.79(-1.20%)
May 28, 2013 1571 1579 1554 1560 0 +2.65(+0.17%)
May 24, 2013 1557 1557 1557 0 -0.48(-0.03%)
May 23, 2013 1555 1565 1541 1557 0 -4.38(-0.28%)
May 22, 2013 1565 1585 1555 1562 0 -4.56(-0.29%)
May 21, 2013 1564 1574 1554 1566 0 +1.47(+0.09%)
May 20, 2013 1578 1584 1560 1565 0 -12.69(-0.80%)
May 17, 2013 1575 1582 1565 1578 0 -0.48(-0.03%)
May 16, 2013 1584 1595 1576 1578 0 -10.54(-0.66%)
May 15, 2013 1575 1591 1572 1589 0 +31.99(+2.06%)
May 13, 2013 1553 1563 1548 1557 0 +2.86(+0.18%)
May 10, 2013 1552 1558 1544 1554 0 +4.13(+0.27%)
May 09, 2013 1555 1565 1541 1550 0 -6.36(-0.41%)
May 08, 2013 1558 1565 1549 1556 0 -6.28(-0.40%)
May 07, 2013 1554 1565 1549 1562 0 +9.11(+0.59%)
May 06, 2013 1563 1566 1549 1553 0 -10.16(-0.65%)
May 03, 2013 1562 1568 1552 1563 0 +9.86(+0.63%)
May 02, 2013 1549 1562 1544 1554 0 +1.41(+0.09%)
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.