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 (%)
Nov 30, 2015 1768 1771 1745 1747 0 -22.03(-1.25%)
Nov 27, 2015 1767 1777 1761 1769 0 +2.06(+0.12%)
Nov 25, 2015 1767 1767 1767 1767 0 +14.62(+0.83%)
Nov 24, 2015 1741 1759 1735 1752 0 -3.56(-0.20%)
Nov 23, 2015 1756 1762 1754 1756 0 +7.56(+0.43%)
Nov 20, 2015 1758 1769 1744 1748 0 -4.38(-0.25%)
Nov 19, 2015 1747 1761 1743 1753 0 +11.82(+0.68%)
Nov 18, 2015 1718 1744 1715 1741 0 +22.66(+1.32%)
Nov 17, 2015 1730 1737 1712 1718 0 -4.93(-0.29%)
Nov 16, 2015 1697 1724 1695 1723 0 +25.44(+1.50%)
Nov 13, 2015 1701 1711 1692 1698 0 -17.23(-1.00%)
Nov 12, 2015 1730 1736 1714 1715 0 -29.87(-1.71%)
Nov 11, 2015 1742 1754 1737 1745 0 +14.04(+0.81%)
Nov 10, 2015 1719 1737 1716 1731 0 -1.00(-0.06%)
Nov 09, 2015 1731 1739 1718 1732 0 -13.93(-0.80%)
Nov 06, 2015 1756 1761 1730 1746 0 -28.28(-1.59%)
Nov 05, 2015 1771 1779 1762 1774 0 +1.38(+0.08%)
Nov 04, 2015 1776 1782 1767 1772 0 -3.92(-0.22%)
Nov 03, 2015 1772 1782 1757 1776 0 -7.66(-0.43%)
Nov 02, 2015 1790 1796 1773 1784 0 -0.17(-0.01%)
Oct 30, 2015 1789 1802 1782 1784 0 -13.70(-0.76%)
Oct 29, 2015 1789 1802 1784 1798 0 +5.07(+0.28%)
Oct 28, 2015 1802 1806 1775 1793 0 -3.99(-0.22%)
Oct 27, 2015 1795 1806 1787 1797 0 -6.10(-0.34%)
Oct 26, 2015 1806 1811 1796 1803 0 -3.37(-0.19%)
Oct 23, 2015 1822 1825 1799 1806 0 -10.87(-0.60%)
Oct 22, 2015 1789 1824 1785 1817 0 +40.04(+2.25%)
Oct 21, 2015 1777 1789 1770 1777 0 +2.19(+0.12%)
Oct 20, 2015 1780 1783 1767 1775 0 -4.92(-0.28%)
Oct 19, 2015 1778 1785 1771 1780 0 +3.38(+0.19%)
Oct 16, 2015 1764 1779 1758 1776 0 +16.49(+0.94%)
Oct 15, 2015 1755 1764 1744 1760 0 +39.29(+2.28%)
Oct 14, 2015 1728 1736 1718 1721 0 -7.14(-0.41%)
Oct 13, 2015 1732 1744 1722 1728 0 -11.78(-0.68%)
Oct 12, 2015 1734 1751 1730 1740 0 +9.68(+0.56%)
Oct 09, 2015 1722 1738 1720 1730 0 +3.22(+0.19%)
Oct 08, 2015 1700 1729 1696 1727 0 +15.00(+0.88%)
Oct 07, 2015 1701 1718 1693 1712 0 +7.87(+0.46%)
Oct 06, 2015 1716 1721 1699 1704 0 +0.11(+0.01%)
Oct 05, 2015 1693 1707 1688 1704 0 +28.54(+1.70%)
Oct 02, 2015 1642 1676 1635 1675 0 +22.67(+1.37%)
Oct 01, 2015 1659 1665 1637 1652 0 -4.24(-0.26%)
Sep 30, 2015 1657 1663 1643 1657 0 +25.64(+1.57%)
Sep 29, 2015 1623 1638 1612 1631 0 +8.42(+0.52%)
Sep 28, 2015 1644 1650 1619 1623 0 -27.99(-1.70%)
Sep 25, 2015 1647 1669 1640 1651 0 +26.32(+1.62%)
Sep 24, 2015 1616 1631 1604 1624 0 -5.09(-0.31%)
Sep 23, 2015 1630 1636 1618 1629 0 +0.05(+0.00%)
Sep 22, 2015 1638 1642 1615 1629 0 -33.30(-2.00%)
Sep 21, 2015 1666 1673 1655 1663 0 +7.44(+0.45%)
Sep 18, 2015 1653 1672 1645 1655 0 -16.71(-1.00%)
Sep 17, 2015 1669 1689 1659 1672 0 +4.44(+0.27%)
Sep 16, 2015 1656 1671 1650 1668 0 +33.80(+2.07%)
Sep 15, 2015 1622 1638 1614 1634 0 +15.68(+0.97%)
Sep 14, 2015 1623 1626 1613 1618 0 -9.37(-0.58%)
Sep 11, 2015 1615 1628 1611 1627 0 +5.25(+0.32%)
Sep 10, 2015 1617 1631 1612 1622 0 -2.14(-0.13%)
Sep 09, 2015 1662 1663 1621 1624 0 -19.01(-1.16%)
Sep 08, 2015 1641 1648 1629 1643 0 +29.41(+1.82%)
Sep 04, 2015 1614 1614 1614 1614 0 -25.56(-1.56%)
Sep 03, 2015 1634 1652 1627 1639 0 +11.93(+0.73%)
Sep 02, 2015 1622 1632 1610 1628 0 +20.80(+1.29%)
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.