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 (%)
Jan 30, 2015 1686 1690 1664 1668 0 -33.22(-1.95%)
Jan 29, 2015 1696 1705 1681 1701 0 +22.12(+1.32%)
Jan 28, 2015 1702 1709 1677 1679 0 -18.20(-1.07%)
Jan 27, 2015 1696 1710 1680 1697 0 -8.05(-0.47%)
Jan 26, 2015 1684 1708 1682 1705 0 +22.84(+1.36%)
Jan 23, 2015 1688 1696 1678 1682 0 +1.23(+0.07%)
Jan 22, 2015 1672 1684 1665 1681 0 +14.83(+0.89%)
Jan 21, 2015 1655 1675 1648 1666 0 +7.87(+0.47%)
Jan 20, 2015 1656 1666 1641 1659 0 +1.53(+0.09%)
Jan 16, 2015 1650 1660 1639 1657 0 +14.40(+0.88%)
Jan 15, 2015 1643 1653 1634 1643 0 +10.70(+0.66%)
Jan 14, 2015 1620 1636 1615 1632 0 +8.29(+0.51%)
Jan 13, 2015 1624 1624 1624 1624 0 +3.15(+0.19%)
Jan 12, 2015 1625 1633 1613 1620 0 +3.43(+0.21%)
Jan 09, 2015 1629 1632 1610 1617 0 -13.32(-0.82%)
Jan 08, 2015 1616 1636 1614 1630 0 +28.98(+1.81%)
Jan 07, 2015 1585 1606 1579 1601 0 +32.50(+2.07%)
Jan 06, 2015 1581 1591 1564 1569 0 -7.70(-0.49%)
Jan 05, 2015 1587 1595 1572 1577 0 -24.90(-1.55%)
Jan 02, 2015 1611 1617 1595 1601 0 -10.15(-0.63%)
Dec 31, 2014 1612 1612 1612 1612 0 -19.05(-1.17%)
Dec 30, 2014 1636 1645 1629 1631 0 -24.63(-1.49%)
Dec 29, 2014 1654 1663 1647 1655 0 -6.43(-0.39%)
Dec 26, 2014 1662 1669 1659 1662 0 +2.00(+0.12%)
Dec 24, 2014 1660 1660 1660 1660 0 -1.05(-0.06%)
Dec 23, 2014 1659 1666 1652 1661 0 +5.37(+0.32%)
Dec 22, 2014 1648 1659 1642 1655 0 +14.65(+0.89%)
Dec 19, 2014 1632 1650 1627 1641 0 -1.93(-0.12%)
Dec 18, 2014 1616 1644 1609 1643 0 +35.24(+2.19%)
Dec 17, 2014 1591 1616 1585 1607 0 +18.16(+1.14%)
Dec 16, 2014 1589 1620 1589 1589 0 -5.31(-0.33%)
Dec 15, 2014 1620 1626 1589 1595 0 -20.21(-1.25%)
Dec 12, 2014 1640 1651 1614 1615 0 -33.52(-2.03%)
Dec 11, 2014 1646 1660 1639 1648 0 +5.35(+0.33%)
Dec 10, 2014 1659 1663 1640 1643 0 -12.98(-0.78%)
Dec 09, 2014 1659 1666 1645 1656 0 -12.50(-0.75%)
Dec 08, 2014 1670 1678 1662 1668 0 -3.41(-0.20%)
Dec 05, 2014 1671 1676 1663 1672 0 +7.54(+0.45%)
Dec 04, 2014 1674 1678 1658 1664 0 -2.28(-0.14%)
Dec 03, 2014 1677 1680 1660 1667 0 -17.31(-1.03%)
Dec 02, 2014 1684 1691 1674 1684 0 +8.41(+0.50%)
Dec 01, 2014 1673 1685 1666 1676 0 -4.71(-0.28%)
Nov 28, 2014 1673 1690 1671 1680 0 +19.77(+1.19%)
Nov 26, 2014 1660 1660 1660 1660 0 +8.24(+0.50%)
Nov 25, 2014 1652 1660 1646 1652 0 -1.54(-0.09%)
Nov 24, 2014 1660 1664 1650 1654 0 -0.83(-0.05%)
Nov 21, 2014 1662 1666 1648 1655 0 +7.89(+0.48%)
Nov 20, 2014 1646 1655 1643 1647 0 -3.86(-0.23%)
Nov 19, 2014 1645 1655 1638 1651 0 +9.61(+0.59%)
Nov 18, 2014 1643 1648 1635 1641 0 +2.69(+0.16%)
Nov 17, 2014 1619 1641 1618 1638 0 +9.53(+0.59%)
Nov 14, 2014 1631 1637 1620 1629 0 -5.80(-0.35%)
Nov 13, 2014 1622 1643 1619 1635 0 +13.09(+0.81%)
Nov 12, 2014 1617 1627 1610 1621 0 -4.58(-0.28%)
Nov 11, 2014 1628 1634 1621 1626 0 +3.03(+0.19%)
Nov 10, 2014 1621 1627 1612 1623 0 +6.60(+0.41%)
Nov 07, 2014 1614 1621 1599 1616 0 -6.88(-0.42%)
Nov 06, 2014 1623 1631 1615 1623 0 +1.62(+0.10%)
Nov 05, 2014 1626 1632 1613 1622 0 +1.41(+0.09%)
Nov 04, 2014 1613 1625 1609 1620 0 +8.07(+0.50%)
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.