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 (%)
Apr 29, 2016 1814 1827 1806 1820 0 -3.83(-0.21%)
Apr 28, 2016 1810 1833 1808 1824 0 -0.48(-0.03%)
Apr 27, 2016 1821 1834 1809 1825 0 -3.33(-0.18%)
Apr 26, 2016 1838 1846 1822 1828 0 -9.66(-0.53%)
Apr 25, 2016 1820 1841 1817 1838 0 +12.42(+0.68%)
Apr 22, 2016 1819 1829 1807 1825 0 -0.28(-0.02%)
Apr 21, 2016 1847 1850 1820 1825 0 -37.23(-2.00%)
Apr 20, 2016 1877 1885 1858 1863 0 -19.42(-1.03%)
Apr 19, 2016 1880 1890 1873 1882 0 +20.48(+1.10%)
Apr 18, 2016 1858 1869 1851 1862 0 +3.75(+0.20%)
Apr 15, 2016 1849 1860 1845 1858 0 +13.79(+0.75%)
Apr 14, 2016 1852 1863 1841 1844 0 -12.14(-0.65%)
Apr 13, 2016 1871 1874 1848 1856 0 -7.99(-0.43%)
Apr 12, 2016 1855 1868 1849 1864 0 +14.44(+0.78%)
Apr 11, 2016 1861 1872 1848 1850 0 -6.21(-0.33%)
Apr 08, 2016 1850 1861 1843 1856 0 +11.06(+0.60%)
Apr 07, 2016 1844 1857 1835 1845 0 -10.80(-0.58%)
Apr 06, 2016 1843 1858 1836 1856 0 +17.98(+0.98%)
Apr 05, 2016 1848 1853 1832 1838 0 -14.74(-0.80%)
Apr 04, 2016 1858 1862 1837 1853 0 +2.93(+0.16%)
Apr 01, 2016 1815 1852 1814 1850 0 +16.12(+0.88%)
Mar 31, 2016 1842 1850 1830 1833 0 -14.09(-0.76%)
Mar 30, 2016 1845 1858 1833 1848 0 +15.61(+0.85%)
Mar 29, 2016 1820 1836 1814 1832 0 +19.97(+1.10%)
Mar 28, 2016 1808 1821 1805 1812 0 +7.57(+0.42%)
Mar 24, 2016 1804 1804 1804 1804 0 +0.85(+0.05%)
Mar 23, 2016 1801 1814 1793 1804 0 +11.49(+0.64%)
Mar 22, 2016 1796 1803 1785 1792 0 -16.38(-0.91%)
Mar 21, 2016 1804 1818 1798 1808 0 -7.05(-0.39%)
Mar 18, 2016 1817 1828 1807 1815 0 -6.58(-0.36%)
Mar 17, 2016 1805 1829 1800 1822 0 +17.07(+0.95%)
Mar 16, 2016 1795 1810 1782 1805 0 -0.70(-0.04%)
Mar 15, 2016 1795 1814 1790 1806 0 +6.15(+0.34%)
Mar 14, 2016 1805 1810 1795 1800 0 -8.59(-0.48%)
Mar 11, 2016 1803 1811 1795 1808 0 +16.33(+0.91%)
Mar 10, 2016 1805 1813 1776 1792 0 +0.03(+0.00%)
Mar 09, 2016 1791 1803 1784 1792 0 +9.20(+0.52%)
Mar 08, 2016 1774 1792 1769 1783 0 +5.34(+0.30%)
Mar 07, 2016 1774 1784 1767 1777 0 -12.41(-0.69%)
Mar 04, 2016 1783 1794 1776 1790 0 +16.18(+0.91%)
Mar 03, 2016 1755 1775 1750 1773 0 +11.52(+0.65%)
Mar 02, 2016 1757 1764 1740 1762 0 -15.39(-0.87%)
Mar 01, 2016 1767 1783 1759 1777 0 +30.96(+1.77%)
Feb 29, 2016 1750 1766 1743 1746 0 -6.96(-0.40%)
Feb 26, 2016 1782 1786 1747 1753 0 -29.46(-1.65%)
Feb 25, 2016 1769 1784 1764 1783 0 +25.14(+1.43%)
Feb 24, 2016 1742 1760 1732 1758 0 +0.71(+0.04%)
Feb 23, 2016 1761 1771 1751 1757 0 -10.17(-0.58%)
Feb 22, 2016 1771 1781 1761 1767 0 -1.43(-0.08%)
Feb 19, 2016 1754 1775 1748 1769 0 +4.49(+0.25%)
Feb 18, 2016 1766 1773 1752 1764 0 -2.93(-0.17%)
Feb 17, 2016 1760 1776 1751 1767 0 +16.14(+0.92%)
Feb 16, 2016 1754 1760 1732 1751 0 +11.46(+0.66%)
Feb 12, 2016 1739 1739 1739 1739 0 +26.13(+1.53%)
Feb 11, 2016 1705 1725 1694 1713 0 -8.73(-0.51%)
Feb 10, 2016 1723 1729 1717 1722 0 -3.42(-0.20%)
Feb 09, 2016 1700 1735 1696 1725 0 +4.00(+0.23%)
Feb 08, 2016 1709 1729 1696 1721 0 -3.35(-0.19%)
Feb 05, 2016 1731 1736 1713 1725 0 -2.71(-0.16%)
Feb 04, 2016 1738 1745 1716 1727 0 -28.97(-1.65%)
Feb 03, 2016 1759 1765 1735 1756 0 +2.61(+0.15%)
Feb 02, 2016 1764 1768 1749 1754 0 -16.83(-0.95%)
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.