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 30, 2020 2061 2070 2022 2041 0 -4.03(-0.20%)
Apr 29, 2020 2069 2078 2036 2045 0 -10.62(-0.52%)
Apr 28, 2020 2066 2079 2041 2056 0 +3.08(+0.15%)
Apr 27, 2020 2056 2069 2040 2053 0 +3.53(+0.17%)
Apr 24, 2020 2024 2058 2012 2049 0 +26.78(+1.32%)
Apr 23, 2020 2043 2068 2017 2022 0 -40.53(-1.96%)
Apr 22, 2020 2067 2079 2045 2063 0 +14.31(+0.70%)
Apr 21, 2020 2062 2078 2032 2049 0 -42.08(-2.01%)
Apr 20, 2020 2091 2126 2071 2091 0 -0.16(-0.01%)
Apr 17, 2020 2091 2100 2048 2091 0 +19.44(+0.94%)
Apr 16, 2020 2062 2085 2037 2071 0 +20.66(+1.01%)
Apr 15, 2020 2063 2078 2033 2051 0 -40.50(-1.94%)
Apr 14, 2020 2056 2101 2042 2091 0 +78.29(+3.89%)
Apr 13, 2020 2019 2037 1985 2013 0 -19.64(-0.97%)
Apr 09, 2020 2017 2054 2000 2033 0 +24.55(+1.22%)
Apr 08, 2020 1993 2023 1970 2008 0 +21.63(+1.09%)
Apr 07, 2020 2037 2053 1979 1986 0 -23.04(-1.15%)
Apr 06, 2020 1994 2028 1959 2010 0 +63.18(+3.25%)
Apr 03, 2020 1924 1963 1909 1946 0 +0.96(+0.05%)
Apr 02, 2020 1881 1959 1872 1945 0 +64.89(+3.45%)
Apr 01, 2020 1869 1930 1852 1880 0 -35.45(-1.85%)
Mar 31, 2020 1949 1971 1898 1916 0 -28.91(-1.49%)
Mar 30, 2020 1891 1954 1886 1945 0 +68.09(+3.63%)
Mar 27, 2020 1837 1923 1823 1877 0 -3.06(-0.16%)
Mar 26, 2020 1797 1897 1790 1880 0 +94.82(+5.31%)
Mar 25, 2020 1781 1839 1747 1785 0 -11.12(-0.62%)
Mar 24, 2020 1753 1812 1728 1796 0 +104.05(+6.15%)
Mar 23, 2020 1758 1811 1664 1692 0 -65.95(-3.75%)
Mar 20, 2020 1875 1901 1735 1758 0 -136.78(-7.22%)
Mar 19, 2020 1921 1991 1844 1895 0 -26.25(-1.37%)
Mar 18, 2020 1900 2017 1835 1921 0 -63.23(-3.19%)
Mar 17, 2020 1826 2004 1813 1984 0 +210.97(+11.90%)
Mar 16, 2020 1744 1882 1718 1773 0 -166.49(-8.58%)
Mar 13, 2020 1907 1954 1805 1940 0 +107.27(+5.85%)
Mar 12, 2020 1878 1940 1791 1833 0 -173.85(-8.66%)
Mar 11, 2020 2033 2049 1978 2006 0 -77.91(-3.74%)
Mar 10, 2020 2058 2097 1990 2084 0 +46.80(+2.30%)
Mar 09, 2020 2042 2098 1992 2037 0 -102.51(-4.79%)
Mar 06, 2020 2098 2153 2083 2140 0 -17.68(-0.82%)
Mar 05, 2020 2158 2188 2136 2158 0 -35.04(-1.60%)
Mar 04, 2020 2128 2196 2114 2193 0 +97.46(+4.65%)
Mar 03, 2020 2110 2150 2077 2095 0 -12.55(-0.60%)
Mar 02, 2020 2040 2109 2032 2108 0 +82.55(+4.08%)
Feb 28, 2020 2029 2039 1967 2025 0 -44.96(-2.17%)
Feb 27, 2020 2126 2143 2067 2070 0 -63.24(-2.96%)
Feb 26, 2020 2152 2171 2126 2133 0 -12.53(-0.58%)
Feb 25, 2020 2176 2189 2139 2146 0 -34.06(-1.56%)
Feb 24, 2020 2190 2214 2169 2180 0 -53.39(-2.39%)
Feb 21, 2020 2228 2242 2224 2233 0 +1.92(+0.09%)
Feb 20, 2020 2229 2237 2214 2232 0 -7.85(-0.35%)
Feb 19, 2020 2245 2256 2236 2239 0 -13.06(-0.58%)
Feb 18, 2020 2258 2267 2244 2252 0 -11.29(-0.50%)
Feb 14, 2020 2258 2269 2250 2264 0 +5.56(+0.25%)
Feb 13, 2020 2243 2265 2230 2258 0 +1.19(+0.05%)
Feb 12, 2020 2261 2267 2247 2257 0 -3.68(-0.16%)
Feb 11, 2020 2257 2267 2248 2261 0 +9.30(+0.41%)
Feb 10, 2020 2248 2258 2239 2251 0 +4.35(+0.19%)
Feb 07, 2020 2239 2253 2231 2247 0 +2.94(+0.13%)
Feb 06, 2020 2248 2259 2236 2244 0 +1.21(+0.05%)
Feb 05, 2020 2231 2249 2226 2243 0 +22.09(+0.99%)
Feb 04, 2020 2232 2241 2214 2221 0 -3.97(-0.18%)
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.