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 (%)
Oct 31, 2013 1526 1532 1517 1521 0 -6.22(-0.41%)
Oct 30, 2013 1539 1541 1522 1527 0 -15.05(-0.98%)
Oct 29, 2013 1532 1544 1529 1542 0 +10.76(+0.70%)
Oct 28, 2013 1512 1536 1510 1531 0 +20.93(+1.39%)
Oct 25, 2013 1503 1513 1498 1511 0 +0.52(+0.03%)
Oct 24, 2013 1516 1519 1503 1510 0 -0.02(-0.00%)
Oct 23, 2013 1509 1515 1503 1510 0 -1.30(-0.09%)
Oct 22, 2013 1498 1518 1496 1511 0 +21.77(+1.46%)
Oct 21, 2013 1492 1496 1482 1490 0 -7.73(-0.52%)
Oct 18, 2013 1496 1502 1488 1497 0 +6.53(+0.44%)
Oct 17, 2013 1480 1494 1474 1491 0 +22.78(+1.55%)
Oct 16, 2013 1458 1470 1452 1468 0 +17.62(+1.21%)
Oct 15, 2013 1457 1463 1447 1450 0 -6.28(-0.43%)
Oct 14, 2013 1449 1458 1445 1457 0 +3.41(+0.23%)
Oct 11, 2013 1447 1456 1443 1453 0 +6.71(+0.46%)
Oct 10, 2013 1431 1450 1428 1446 0 +16.25(+1.14%)
Oct 09, 2013 1429 1441 1419 1430 0 -2.37(-0.17%)
Oct 08, 2013 1439 1444 1430 1433 0 -8.41(-0.58%)
Oct 07, 2013 1437 1450 1434 1441 0 -2.97(-0.21%)
Oct 04, 2013 1440 1448 1436 1444 0 -0.14(-0.01%)
Oct 03, 2013 1443 1451 1438 1444 0 +4.13(+0.29%)
Oct 02, 2013 1434 1442 1424 1440 0 -7.68(-0.53%)
Oct 01, 2013 1439 1449 1434 1448 0 -21.60(-1.47%)
Sep 27, 2013 1473 1477 1463 1469 0 -15.51(-1.04%)
Sep 26, 2013 1483 1490 1476 1485 0 +6.07(+0.41%)
Sep 25, 2013 1486 1492 1476 1479 0 -11.47(-0.77%)
Sep 24, 2013 1493 1500 1486 1490 0 -11.51(-0.77%)
Sep 23, 2013 1511 1512 1495 1502 0 -10.66(-0.70%)
Sep 20, 2013 1520 1521 1509 1512 0 -5.63(-0.37%)
Sep 19, 2013 1536 1538 1511 1518 0 -3.23(-0.21%)
Sep 18, 2013 1498 1523 1488 1521 0 +24.07(+1.61%)
Sep 17, 2013 1490 1501 1488 1497 0 +8.26(+0.55%)
Sep 16, 2013 1490 1495 1482 1489 0 +12.80(+0.87%)
Sep 13, 2013 1470 1478 1465 1476 0 +12.47(+0.85%)
Sep 12, 2013 1468 1471 1460 1464 0 -3.62(-0.25%)
Sep 11, 2013 1462 1470 1456 1467 0 +1.74(+0.12%)
Sep 10, 2013 1473 1476 1458 1466 0 +4.10(+0.28%)
Sep 09, 2013 1455 1465 1449 1461 0 +7.56(+0.52%)
Sep 06, 2013 1457 1466 1443 1454 0 +3.11(+0.21%)
Sep 05, 2013 1454 1460 1445 1451 0 -5.68(-0.39%)
Sep 04, 2013 1451 1460 1444 1456 0 -5.21(-0.36%)
Sep 03, 2013 1472 1478 1457 1462 0 +1.90(+0.13%)
Aug 30, 2013 1460 1460 1460 0 -3.59(-0.25%)
Aug 29, 2013 1455 1469 1451 1463 0 -2.96(-0.20%)
Aug 28, 2013 1463 1474 1459 1466 0 -5.99(-0.41%)
Aug 27, 2013 1476 1485 1468 1472 0 -18.15(-1.22%)
Aug 26, 2013 1499 1504 1488 1490 0 -7.75(-0.52%)
Aug 23, 2013 1490 1502 1486 1498 0 +13.23(+0.89%)
Aug 22, 2013 1480 1492 1475 1485 0 +5.25(+0.35%)
Aug 21, 2013 1493 1497 1476 1480 0 -18.52(-1.24%)
Aug 20, 2013 1498 1507 1492 1498 0 -2.70(-0.18%)
Aug 19, 2013 1498 1509 1492 1501 0 +2.44(+0.16%)
Aug 16, 2013 1504 1508 1492 1498 0 -6.72(-0.45%)
Aug 15, 2013 1515 1521 1495 1505 0 -24.88(-1.63%)
Aug 14, 2013 1541 1545 1529 1530 0 -10.33(-0.67%)
Aug 13, 2013 1544 1549 1535 1540 0 +1.52(+0.10%)
Aug 12, 2013 1535 1542 1531 1539 0 -3.88(-0.25%)
Aug 09, 2013 1543 1550 1537 1543 0 +1.50(+0.10%)
Aug 08, 2013 1540 1549 1532 1541 0 +1.09(+0.07%)
Aug 07, 2013 1543 1548 1534 1540 0 -20.76(-1.33%)
Aug 06, 2013 1556 1568 1551 1561 0 -2.04(-0.13%)
Aug 05, 2013 1556 1566 1547 1563 0 +5.32(+0.34%)
Aug 02, 2013 1553 1560 1542 1558 0 +3.83(+0.25%)
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.