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, 2019 2181 2190 2166 2183 0 -0.65(-0.03%)
Oct 30, 2019 2177 2189 2164 2183 0 +19.34(+0.89%)
Oct 29, 2019 2160 2178 2150 2164 0 +8.62(+0.40%)
Oct 28, 2019 2159 2170 2148 2155 0 -7.79(-0.36%)
Oct 25, 2019 2176 2182 2158 2163 0 -17.16(-0.79%)
Oct 24, 2019 2177 2186 2164 2180 0 +6.68(+0.31%)
Oct 23, 2019 2169 2180 2162 2174 0 +1.05(+0.05%)
Oct 22, 2019 2181 2192 2166 2173 0 -2.46(-0.11%)
Oct 21, 2019 2174 2188 2168 2175 0 -14.07(-0.64%)
Oct 18, 2019 2191 2201 2180 2189 0 -5.24(-0.24%)
Oct 17, 2019 2195 2205 2184 2194 0 +19.00(+0.87%)
Oct 16, 2019 2175 2183 2162 2175 0 +16.94(+0.78%)
Oct 15, 2019 2167 2176 2151 2159 0 -15.51(-0.71%)
Oct 14, 2019 2181 2187 2167 2174 0 -10.21(-0.47%)
Oct 11, 2019 2188 2198 2175 2184 0 -6.40(-0.29%)
Oct 10, 2019 2174 2197 2169 2191 0 -0.82(-0.04%)
Oct 09, 2019 2186 2197 2177 2191 0 +11.42(+0.52%)
Oct 08, 2019 2196 2203 2178 2180 0 -22.05(-1.00%)
Oct 07, 2019 2206 2218 2195 2202 0 -10.39(-0.47%)
Oct 04, 2019 2183 2214 2180 2212 0 +23.92(+1.09%)
Oct 03, 2019 2186 2204 2171 2189 0 +27.19(+1.26%)
Oct 02, 2019 2195 2202 2153 2161 0 -47.11(-2.13%)
Oct 01, 2019 2204 2223 2186 2208 0 +3.87(+0.18%)
Sep 30, 2019 2196 2218 2193 2205 0 +5.97(+0.27%)
Sep 27, 2019 2210 2211 2187 2199 0 -8.46(-0.38%)
Sep 26, 2019 2204 2216 2194 2207 0 +17.48(+0.80%)
Sep 25, 2019 2192 2200 2179 2190 0 -11.44(-0.52%)
Sep 24, 2019 2201 2214 2188 2201 0 +11.02(+0.50%)
Sep 23, 2019 2196 2206 2185 2190 0 +6.59(+0.30%)
Sep 20, 2019 2192 2206 2179 2183 0 -25.92(-1.17%)
Sep 19, 2019 2210 2218 2202 2209 0 -1.10(-0.05%)
Sep 18, 2019 2215 2222 2193 2210 0 -3.87(-0.17%)
Sep 17, 2019 2200 2225 2196 2214 0 +22.09(+1.01%)
Sep 16, 2019 2199 2208 2178 2192 0 -15.15(-0.69%)
Sep 13, 2019 2202 2219 2198 2207 0 -14.65(-0.66%)
Sep 12, 2019 2215 2237 2209 2222 0 +6.98(+0.32%)
Sep 11, 2019 2192 2220 2187 2215 0 +7.12(+0.32%)
Sep 10, 2019 2205 2221 2189 2208 0 -25.66(-1.15%)
Sep 09, 2019 2241 2248 2220 2234 0 -24.85(-1.10%)
Sep 06, 2019 2253 2265 2245 2258 0 +13.40(+0.60%)
Sep 05, 2019 2274 2277 2240 2245 0 -36.67(-1.61%)
Sep 04, 2019 2267 2286 2257 2282 0 +18.88(+0.83%)
Sep 03, 2019 2241 2265 2233 2263 0 +26.26(+1.17%)
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%)
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.