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 31, 2020 2235 2247 2208 2215 0 -18.36(-0.82%)
Jan 30, 2020 2212 2237 2202 2233 0 +48.81(+2.23%)
Jan 29, 2020 2187 2201 2176 2184 0 -24.47(-1.11%)
Jan 28, 2020 2202 2218 2196 2209 0 +8.23(+0.37%)
Jan 27, 2020 2188 2214 2183 2201 0 -19.79(-0.89%)
Jan 24, 2020 2218 2234 2201 2220 0 +14.55(+0.66%)
Jan 23, 2020 2194 2211 2185 2206 0 +3.15(+0.14%)
Jan 22, 2020 2196 2212 2191 2203 0 +1.56(+0.07%)
Jan 21, 2020 2188 2205 2181 2201 0 +12.27(+0.56%)
Jan 17, 2020 2181 2192 2174 2189 0 +17.98(+0.83%)
Jan 16, 2020 2165 2177 2157 2171 0 +7.13(+0.33%)
Jan 15, 2020 2153 2170 2147 2164 0 +21.26(+0.99%)
Jan 14, 2020 2139 2148 2131 2143 0 -1.66(-0.08%)
Jan 13, 2020 2126 2147 2122 2144 0 +20.14(+0.95%)
Jan 10, 2020 2125 2137 2119 2124 0 -1.75(-0.08%)
Jan 09, 2020 2125 2133 2114 2126 0 +4.47(+0.21%)
Jan 08, 2020 2116 2132 2109 2121 0 -1.93(-0.09%)
Jan 07, 2020 2141 2146 2120 2123 0 -31.73(-1.47%)
Jan 06, 2020 2146 2159 2142 2155 0 +5.12(+0.24%)
Jan 03, 2020 2142 2164 2138 2150 0 -1.27(-0.06%)
Jan 02, 2020 2169 2175 2144 2151 0 -16.49(-0.76%)
Dec 31, 2019 2167 2175 2154 2168 0 -0.38(-0.02%)
Dec 30, 2019 2180 2188 2161 2168 0 -12.48(-0.57%)
Dec 27, 2019 2175 2184 2169 2181 0 +24.98(+1.16%)
Dec 26, 2019 2161 2166 2148 2156 0 -1.25(-0.06%)
Dec 24, 2019 2158 2164 2151 2157 0 -1.92(-0.09%)
Dec 23, 2019 2177 2182 2155 2159 0 -9.24(-0.43%)
Dec 20, 2019 2165 2178 2146 2168 0 +16.17(+0.75%)
Dec 19, 2019 2141 2159 2134 2152 0 +23.16(+1.09%)
Dec 18, 2019 2141 2146 2120 2129 0 -4.89(-0.23%)
Dec 17, 2019 2146 2155 2127 2134 0 -93.73(-4.21%)
Dec 16, 2019 2223 2235 2214 2227 0 +14.25(+0.64%)
Dec 13, 2019 2204 2219 2195 2213 0 +25.07(+1.15%)
Dec 12, 2019 2195 2205 2181 2188 0 -6.28(-0.29%)
Dec 11, 2019 2202 2208 2186 2194 0 -7.75(-0.35%)
Dec 10, 2019 2210 2217 2196 2202 0 -9.86(-0.45%)
Dec 09, 2019 2209 2220 2203 2212 0 +7.94(+0.36%)
Dec 06, 2019 2201 2213 2194 2204 0 +12.05(+0.55%)
Dec 05, 2019 2190 2196 2177 2192 0 -6.75(-0.31%)
Dec 04, 2019 2180 2204 2176 2199 0 +17.28(+0.79%)
Dec 03, 2019 2181 2189 2165 2181 0 -1.04(-0.05%)
Dec 02, 2019 2184 2189 2161 2182 0 -1.74(-0.08%)
Nov 29, 2019 2182 2191 2172 2184 0 +5.94(+0.27%)
Nov 27, 2019 2175 2186 2167 2178 0 +4.16(+0.19%)
Nov 26, 2019 2160 2180 2154 2174 0 +22.34(+1.04%)
Nov 25, 2019 2154 2161 2140 2152 0 +1.60(+0.07%)
Nov 22, 2019 2150 2161 2138 2150 0 +2.05(+0.10%)
Nov 21, 2019 2155 2163 2140 2148 0 -17.17(-0.79%)
Nov 20, 2019 2163 2176 2155 2165 0 -6.13(-0.28%)
Nov 19, 2019 2174 2180 2164 2171 0 +1.53(+0.07%)
Nov 18, 2019 2167 2186 2161 2170 0 +7.95(+0.37%)
Nov 15, 2019 2153 2165 2145 2162 0 +1.63(+0.08%)
Nov 14, 2019 2162 2169 2152 2160 0 -9.23(-0.43%)
Nov 13, 2019 2158 2174 2150 2169 0 +19.94(+0.93%)
Nov 12, 2019 2156 2160 2141 2149 0 -7.85(-0.36%)
Nov 11, 2019 2160 2164 2147 2157 0 -12.40(-0.57%)
Nov 08, 2019 2172 2183 2159 2170 0 +6.16(+0.28%)
Nov 07, 2019 2177 2181 2156 2164 0 -20.01(-0.92%)
Nov 06, 2019 2184 2194 2174 2184 0 +23.90(+1.11%)
Nov 05, 2019 2160 2169 2144 2160 0 +4.00(+0.19%)
Nov 04, 2019 2173 2180 2147 2156 0 -21.07(-0.97%)
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.