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 (%)
Aug 30, 2019 2239 2253 2224 2237 0 +10.84(+0.49%)
Aug 29, 2019 2230 2237 2207 2226 0 +13.10(+0.59%)
Aug 28, 2019 2204 2219 2197 2213 0 +11.32(+0.51%)
Aug 27, 2019 2197 2218 2181 2201 0 +6.39(+0.29%)
Aug 26, 2019 2174 2199 2170 2195 0 +29.29(+1.35%)
Aug 23, 2019 2193 2206 2157 2166 0 -30.17(-1.37%)
Aug 22, 2019 2183 2200 2176 2196 0 +2.50(+0.11%)
Aug 21, 2019 2197 2209 2184 2193 0 +8.09(+0.37%)
Aug 20, 2019 2206 2208 2181 2185 0 -19.70(-0.89%)
Aug 19, 2019 2194 2211 2187 2205 0 +21.64(+0.99%)
Aug 16, 2019 2170 2190 2160 2183 0 +29.47(+1.37%)
Aug 15, 2019 2145 2166 2134 2154 0 +24.41(+1.15%)
Aug 14, 2019 2136 2156 2124 2129 0 -10.52(-0.49%)
Aug 13, 2019 2120 2146 2116 2140 0 +7.78(+0.36%)
Aug 12, 2019 2122 2137 2115 2132 0 +15.94(+0.75%)
Aug 09, 2019 2126 2134 2102 2116 0 -7.87(-0.37%)
Aug 08, 2019 2097 2128 2088 2124 0 +9.49(+0.45%)
Aug 07, 2019 2088 2121 2071 2115 0 +19.08(+0.91%)
Aug 06, 2019 2089 2107 2075 2096 0 +13.03(+0.63%)
Aug 05, 2019 2126 2134 2073 2082 0 -47.41(-2.23%)
Aug 02, 2019 2138 2152 2115 2130 0 -5.94(-0.28%)
Aug 01, 2019 2136 2162 2122 2136 0 +11.60(+0.55%)
Jul 31, 2019 2146 2158 2102 2124 0 -34.88(-1.62%)
Jul 30, 2019 2169 2178 2151 2159 0 -10.78(-0.50%)
Jul 29, 2019 2171 2180 2160 2170 0 +10.43(+0.48%)
Jul 26, 2019 2142 2163 2134 2159 0 +16.18(+0.75%)
Jul 25, 2019 2143 2156 2128 2143 0 -20.80(-0.96%)
Jul 24, 2019 2179 2185 2155 2164 0 -16.63(-0.76%)
Jul 23, 2019 2188 2200 2173 2181 0 +3.63(+0.17%)
Jul 22, 2019 2181 2185 2166 2177 0 +5.32(+0.24%)
Jul 19, 2019 2203 2206 2170 2172 0 -34.40(-1.56%)
Jul 18, 2019 2199 2211 2187 2206 0 +8.21(+0.37%)
Jul 17, 2019 2207 2216 2189 2198 0 -4.35(-0.20%)
Jul 16, 2019 2206 2217 2194 2202 0 +3.99(+0.18%)
Jul 15, 2019 2197 2208 2184 2198 0 +8.19(+0.37%)
Jul 12, 2019 2194 2200 2180 2190 0 -6.35(-0.29%)
Jul 11, 2019 2206 2211 2184 2196 0 -6.28(-0.29%)
Jul 10, 2019 2192 2212 2186 2203 0 +11.81(+0.54%)
Jul 09, 2019 2197 2205 2179 2191 0 -19.49(-0.88%)
Jul 08, 2019 2213 2220 2200 2210 0 -0.78(-0.04%)
Jul 05, 2019 2209 2219 2185 2211 0 -15.76(-0.71%)
Jul 03, 2019 2213 2235 2209 2227 0 +33.59(+1.53%)
Jul 02, 2019 2179 2198 2171 2193 0 +22.83(+1.05%)
Jul 01, 2019 2177 2185 2158 2171 0 +5.24(+0.24%)
Jun 28, 2019 2166 2179 2152 2165 0 +5.36(+0.25%)
Jun 27, 2019 2155 2171 2144 2160 0 -7.29(-0.34%)
Jun 26, 2019 2179 2190 2158 2167 0 -31.67(-1.44%)
Jun 25, 2019 2206 2214 2194 2199 0 -9.77(-0.44%)
Jun 24, 2019 2214 2221 2202 2209 0 +9.06(+0.41%)
Jun 21, 2019 2193 2212 2185 2200 0 -1.04(-0.05%)
Jun 20, 2019 2201 2211 2190 2201 0 +3.10(+0.14%)
Jun 19, 2019 2183 2204 2175 2198 0 +10.58(+0.48%)
Jun 18, 2019 2217 2219 2184 2187 0 -8.08(-0.37%)
Jun 17, 2019 2201 2207 2186 2195 0 -7.45(-0.34%)
Jun 14, 2019 2199 2211 2194 2203 0 -2.42(-0.11%)
Jun 13, 2019 2206 2214 2191 2205 0 -7.78(-0.35%)
Jun 12, 2019 2217 2228 2207 2213 0 +9.39(+0.43%)
Jun 11, 2019 2202 2212 2190 2203 0 +9.99(+0.46%)
Jun 10, 2019 2193 2201 2177 2193 0 -8.96(-0.41%)
Jun 07, 2019 2195 2216 2191 2202 0 +18.45(+0.84%)
Jun 06, 2019 2171 2191 2164 2184 0 +10.14(+0.47%)
Jun 05, 2019 2160 2181 2151 2174 0 +24.98(+1.16%)
Jun 04, 2019 2151 2159 2131 2149 0 +1.89(+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.