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, 2010 1242 1251 1231 1232 0 -11.71(-0.94%)
Apr 29, 2010 1238 1250 1231 1244 0 +27.75(+2.28%)
Apr 28, 2010 1212 1223 1201 1216 0 -2.03(-0.17%)
Apr 27, 2010 1237 1246 1217 1218 0 -26.29(-2.11%)
Apr 26, 2010 1244 1253 1241 1245 0 +3.37(+0.27%)
Apr 23, 2010 1238 1244 1231 1241 0 +1.23(+0.10%)
Apr 22, 2010 1242 1247 1231 1240 0 -1.51(-0.12%)
Apr 21, 2010 1238 1246 1234 1242 0 +6.88(+0.56%)
Apr 20, 2010 1237 1242 1229 1235 0 -0.23(-0.02%)
Apr 19, 2010 1226 1238 1223 1235 0 -4.54(-0.37%)
Apr 16, 2010 1240 1251 1232 1239 0 -6.80(-0.55%)
Apr 15, 2010 1240 1251 1237 1246 0 -6.46(-0.52%)
Apr 14, 2010 1248 1254 1244 1253 0 +2.73(+0.22%)
Apr 13, 2010 1248 1254 1240 1250 0 +1.90(+0.15%)
Apr 12, 2010 1247 1254 1245 1248 0 +1.49(+0.12%)
Apr 09, 2010 1237 1249 1237 1247 0 +9.43(+0.76%)
Apr 08, 2010 1231 1241 1228 1237 0 -2.44(-0.20%)
Apr 07, 2010 1239 1246 1232 1240 0 -2.09(-0.17%)
Apr 06, 2010 1234 1246 1233 1242 0 -3.85(-0.31%)
Apr 05, 2010 1251 1255 1239 1246 0 -5.73(-0.46%)
Apr 01, 2010 1251 1251 1251 0 +22.98(+1.87%)
Mar 31, 2010 1235 1239 1224 1228 0 +2.53(+0.21%)
Mar 30, 2010 1227 1232 1220 1226 0 +9.46(+0.78%)
Mar 29, 2010 1212 1221 1208 1216 0 +6.32(+0.52%)
Mar 26, 2010 1215 1222 1205 1210 0 -8.53(-0.70%)
Mar 25, 2010 1223 1233 1216 1218 0 -4.78(-0.39%)
Mar 24, 2010 1225 1232 1220 1223 0 -13.69(-1.11%)
Mar 23, 2010 1229 1239 1226 1237 0 +2.56(+0.21%)
Mar 22, 2010 1221 1239 1219 1234 0 +0.13(+0.01%)
Mar 19, 2010 1238 1242 1226 1234 0 -8.79(-0.71%)
Mar 18, 2010 1242 1247 1235 1243 0 -2.75(-0.22%)
Mar 17, 2010 1243 1250 1238 1246 0 +3.89(+0.31%)
Mar 16, 2010 1237 1246 1233 1242 0 -4.78(-0.38%)
Mar 15, 2010 1241 1248 1241 1247 0 +0.73(+0.06%)
Mar 12, 2010 1246 1252 1239 1246 0 +3.08(+0.25%)
Mar 11, 2010 1235 1245 1230 1243 0 +2.76(+0.22%)
Mar 10, 2010 1236 1244 1232 1240 0 +0.20(+0.02%)
Mar 09, 2010 1235 1247 1233 1240 0 +0.17(+0.01%)
Mar 08, 2010 1244 1248 1233 1240 0 -4.42(-0.36%)
Mar 05, 2010 1235 1246 1231 1244 0 +9.66(+0.78%)
Mar 04, 2010 1233 1242 1228 1234 0 +0.06(+0.00%)
Mar 03, 2010 1232 1242 1230 1234 0 +5.54(+0.45%)
Mar 02, 2010 1224 1234 1221 1229 0 +9.61(+0.79%)
Mar 01, 2010 1211 1225 1208 1219 0 +10.98(+0.91%)
Feb 26, 2010 1204 1214 1197 1208 0 -2.29(-0.19%)
Feb 25, 2010 1196 1212 1191 1211 0 -4.54(-0.37%)
Feb 24, 2010 1213 1223 1208 1215 0 +5.46(+0.45%)
Feb 23, 2010 1215 1222 1206 1210 0 -10.51(-0.86%)
Feb 22, 2010 1223 1229 1214 1220 0 -5.79(-0.47%)
Feb 19, 2010 1216 1230 1211 1226 0 +5.72(+0.47%)
Feb 18, 2010 1206 1223 1207 1220 0 +9.60(+0.79%)
Feb 17, 2010 1203 1214 1198 1211 0 +10.89(+0.91%)
Feb 16, 2010 1185 1202 1180 1200 0 +11.51(+0.97%)
Feb 12, 2010 1188 1188 1188 0 -1.33(-0.11%)
Feb 11, 2010 1180 1194 1171 1190 0 +4.82(+0.41%)
Feb 10, 2010 1179 1190 1172 1185 0 +1.75(+0.15%)
Feb 09, 2010 1166 1191 1166 1183 0 +16.61(+1.42%)
Feb 08, 2010 1169 1179 1160 1166 0 -4.35(-0.37%)
Feb 05, 2010 1164 1176 1153 1171 0 -7.62(-0.65%)
Feb 04, 2010 1195 1202 1176 1178 0 -38.83(-3.19%)
Feb 03, 2010 1215 1224 1208 1217 0 -4.56(-0.37%)
Feb 02, 2010 1209 1225 1204 1222 0 +20.01(+1.67%)
Feb 01, 2010 1199 1211 1193 1202 0 +5.83(+0.49%)
Jan 29, 2010 1206 1214 1190 1196 0 -9.43(-0.78%)
Jan 28, 2010 1212 1218 1197 1205 0 -3.44(-0.28%)
Jan 27, 2010 1199 1212 1195 1209 0 +3.57(+0.30%)
Jan 26, 2010 1198 1211 1193 1205 0 -1.03(-0.09%)
Jan 25, 2010 1211 1216 1202 1206 0 +0.18(+0.01%)
Jan 22, 2010 1209 1222 1201 1206 0 -9.20(-0.76%)
Jan 21, 2010 1235 1241 1210 1215 0 -16.65(-1.35%)
Jan 20, 2010 1233 1238 1221 1232 0 -12.56(-1.01%)
Jan 19, 2010 1235 1248 1234 1244 0 +11.87(+0.96%)
Jan 15, 2010 1233 1233 1233 0 -8.03(-0.65%)
Jan 14, 2010 1235 1246 1229 1241 0 +5.88(+0.48%)
Jan 13, 2010 1227 1240 1223 1235 0 +10.88(+0.89%)
Jan 12, 2010 1210 1227 1210 1224 0 +8.58(+0.71%)
Jan 11, 2010 1217 1223 1206 1215 0 +1.21(+0.10%)
Jan 08, 2010 1211 1218 1203 1214 0 +0.20(+0.02%)
Jan 07, 2010 1212 1221 1203 1214 0 -6.29(-0.52%)
Jan 06, 2010 1222 1232 1214 1220 0 -6.44(-0.53%)
Jan 05, 2010 1221 1233 1213 1227 0 -4.29(-0.35%)
Jan 04, 2010 1232 1238 1222 1231 0 +9.41(+0.77%)
Dec 31, 2009 1222 1222 1222 0 -11.46(-0.93%)
Dec 30, 2009 1227 1236 1225 1233 0 -0.94(-0.08%)
Dec 29, 2009 1236 1242 1229 1234 0 -0.15(-0.01%)
Dec 28, 2009 1231 1237 1226 1234 0 +6.36(+0.52%)
Dec 24, 2009 1220 1229 1219 1228 0 +5.72(+0.47%)
Dec 23, 2009 1216 1225 1212 1222 0 +4.14(+0.34%)
Dec 22, 2009 1211 1222 1207 1218 0 +12.54(+1.04%)
Dec 21, 2009 1195 1213 1193 1205 0 +12.90(+1.08%)
Dec 18, 2009 1197 1201 1178 1192 0 -0.66(-0.06%)
Dec 17, 2009 1202 1206 1190 1193 0 -21.20(-1.75%)
Dec 16, 2009 1214 1225 1206 1214 0 +5.06(+0.42%)
Dec 15, 2009 1209 1217 1201 1209 0 -0.43(-0.04%)
Dec 14, 2009 1214 1217 1206 1210 0 +1.43(+0.12%)
Dec 11, 2009 1209 1220 1202 1208 0 +4.07(+0.34%)
Dec 10, 2009 1206 1214 1200 1204 0 +6.46(+0.54%)
Dec 09, 2009 1198 1206 1184 1198 0 -10.43(-0.86%)
Dec 08, 2009 1213 1218 1200 1208 0 -17.69(-1.44%)
Dec 07, 2009 1221 1233 1218 1226 0 +1.31(+0.11%)
Dec 04, 2009 1222 1234 1213 1224 0 +9.29(+0.76%)
Dec 03, 2009 1226 1231 1213 1215 0 -8.04(-0.66%)
Dec 02, 2009 1221 1230 1216 1223 0 +2.95(+0.24%)
Dec 01, 2009 1207 1224 1205 1220 0 +25.12(+2.10%)
Nov 30, 2009 1195 1204 1187 1195 0 -2.09(-0.17%)
Nov 27, 2009 1188 1204 1182 1197 0 -20.17(-1.66%)
Nov 25, 2009 1217 1217 1217 0 +4.78(+0.39%)
Nov 24, 2009 1211 1217 1203 1213 0 +3.56(+0.29%)
Nov 23, 2009 1206 1218 1202 1209 0 +12.66(+1.06%)
Nov 20, 2009 1187 1201 1185 1196 0 +2.93(+0.25%)
Nov 19, 2009 1191 1197 1178 1193 0 -8.81(-0.73%)
Nov 18, 2009 1206 1209 1192 1202 0 -10.69(-0.88%)
Nov 17, 2009 1210 1216 1203 1213 0 +3.09(+0.26%)
Nov 16, 2009 1203 1213 1199 1210 0 +12.82(+1.07%)
Nov 13, 2009 1190 1201 1186 1197 0 +8.51(+0.72%)
Nov 12, 2009 1198 1207 1184 1189 0 -13.16(-1.10%)
Nov 11, 2009 1202 1209 1194 1202 0 +2.43(+0.20%)
Nov 10, 2009 1196 1209 1192 1199 0 +2.19(+0.18%)
Nov 09, 2009 1187 1199 1183 1197 0 +16.27(+1.38%)
Nov 06, 2009 1169 1184 1166 1181 0 +4.58(+0.39%)
Nov 05, 2009 1164 1182 1162 1176 0 +7.89(+0.68%)
Nov 04, 2009 1164 1179 1159 1168 0 +6.69(+0.58%)
Nov 03, 2009 1158 1169 1149 1162 0 -8.45(-0.72%)
Nov 02, 2009 1174 1182 1161 1170 0 +0.83(+0.07%)
Oct 30, 2009 1187 1195 1165 1169 0 -19.41(-1.63%)
Oct 29, 2009 1177 1192 1171 1189 0 +26.07(+2.24%)
Oct 28, 2009 1167 1179 1159 1163 0 -10.63(-0.91%)
Oct 27, 2009 1173 1184 1161 1173 0 +4.53(+0.39%)
Oct 26, 2009 1179 1192 1163 1169 0 -10.60(-0.90%)
Oct 23, 2009 1178 1182 1173 1179 0 -9.34(-0.79%)
Oct 22, 2009 1188 1194 1174 1189 0 +0.32(+0.03%)
Oct 21, 2009 1189 1206 1182 1188 0 -0.06(-0.01%)
Oct 20, 2009 1185 1194 1183 1188 0 -6.24(-0.52%)
Oct 19, 2009 1191 1203 1186 1195 0 +10.75(+0.91%)
Oct 16, 2009 1179 1190 1174 1184 0 -0.56(-0.05%)
Oct 15, 2009 1169 1187 1168 1184 0 +12.08(+1.03%)
Oct 14, 2009 1168 1178 1162 1172 0 +9.49(+0.82%)
Oct 13, 2009 1164 1170 1158 1163 0 -2.54(-0.22%)
Oct 12, 2009 1170 1175 1157 1165 0 +8.50(+0.73%)
Oct 09, 2009 1150 1161 1142 1157 0 +6.68(+0.58%)
Oct 08, 2009 1152 1158 1139 1150 0 -0.64(-0.06%)
Oct 07, 2009 1145 1156 1142 1151 0 +2.45(+0.21%)
Oct 06, 2009 1145 1156 1140 1148 0 +5.03(+0.44%)
Oct 05, 2009 1137 1148 1128 1143 0 +0.68(+0.06%)
Oct 02, 2009 1125 1149 1123 1143 0 +13.68(+1.21%)
Oct 01, 2009 1136 1141 1123 1129 0 -10.12(-0.89%)
Sep 30, 2009 1137 1145 1123 1139 0 +4.20(+0.37%)
Sep 29, 2009 1137 1146 1126 1135 0 -5.35(-0.47%)
Sep 28, 2009 1128 1144 1125 1140 0 +14.82(+1.32%)
Sep 25, 2009 1124 1134 1119 1126 0 -0.32(-0.03%)
Sep 24, 2009 1131 1138 1120 1126 0 -4.79(-0.42%)
Sep 23, 2009 1130 1144 1125 1131 0 +6.15(+0.55%)
Sep 22, 2009 1132 1136 1118 1124 0 -4.89(-0.43%)
Sep 21, 2009 1126 1138 1120 1129 0 -4.51(-0.40%)
Sep 18, 2009 1122 1138 1118 1134 0 +16.40(+1.47%)
Sep 17, 2009 1113 1123 1108 1117 0 +10.15(+0.92%)
Sep 16, 2009 1109 1120 1102 1107 0 -5.13(-0.46%)
Sep 15, 2009 1114 1119 1103 1112 0 -4.43(-0.40%)
Sep 14, 2009 1108 1121 1105 1117 0 +5.23(+0.47%)
Sep 11, 2009 1105 1118 1099 1112 0 +4.26(+0.38%)
Sep 10, 2009 1101 1111 1095 1107 0 +1.56(+0.14%)
Sep 09, 2009 1104 1112 1098 1106 0 -1.18(-0.11%)
Sep 08, 2009 1094 1111 1089 1107 0 +21.23(+1.96%)
Sep 04, 2009 1086 1086 1086 0 +9.49(+0.88%)
Sep 03, 2009 1075 1080 1065 1076 0 -1.00(-0.09%)
Sep 02, 2009 1073 1083 1067 1077 0 +1.12(+0.10%)
Sep 01, 2009 1085 1098 1072 1076 0 -14.08(-1.29%)
Aug 31, 2009 1083 1095 1080 1090 0 +0.84(+0.08%)
Aug 28, 2009 1100 1105 1085 1089 0 -7.00(-0.64%)
Aug 27, 2009 1094 1102 1086 1096 0 -0.31(-0.03%)
Aug 26, 2009 1093 1104 1088 1097 0 +3.25(+0.30%)
Aug 25, 2009 1095 1105 1088 1093 0 -0.76(-0.07%)
Aug 24, 2009 1098 1103 1088 1094 0 -6.97(-0.63%)
Aug 21, 2009 1093 1109 1087 1101 0 +16.89(+1.56%)
Aug 20, 2009 1073 1089 1070 1084 0 +6.38(+0.59%)
Aug 19, 2009 1063 1083 1060 1078 0 +9.15(+0.86%)
Aug 18, 2009 1062 1076 1058 1069 0 +4.34(+0.41%)
Aug 17, 2009 1065 1074 1057 1064 0 -17.00(-1.57%)
Aug 14, 2009 1082 1089 1072 1081 0 +1.13(+0.10%)
Aug 13, 2009 1086 1089 1071 1080 0 -1.01(-0.09%)
Aug 12, 2009 1077 1096 1070 1081 0 +2.32(+0.22%)
Aug 11, 2009 1078 1088 1073 1079 0 -2.50(-0.23%)
Aug 10, 2009 1081 1089 1073 1082 0 -8.67(-0.80%)
Aug 07, 2009 1096 1102 1084 1090 0 -0.76(-0.07%)
Aug 06, 2009 1106 1112 1084 1091 0 +6.91(+0.64%)
Aug 05, 2009 1094 1100 1079 1084 0 -7.64(-0.70%)
Aug 04, 2009 1084 1102 1076 1092 0 +15.69(+1.46%)
Aug 03, 2009 1083 1090 1067 1076 0 -3.00(-0.28%)
Jul 31, 2009 1079 1090 1073 1079 0 +2.21(+0.21%)
Jul 30, 2009 1080 1095 1072 1077 0 +5.89(+0.55%)
Jul 29, 2009 1065 1075 1060 1071 0 +5.65(+0.53%)
Jul 28, 2009 1063 1073 1055 1065 0 +1.51(+0.14%)
Jul 27, 2009 1066 1071 1055 1064 0 +3.23(+0.30%)
Jul 25, 2009 987.45 1063 983.96 1060 0 -6.20(-0.58%)
Jul 24, 2009 1064 1071 1055 1067 0 -1.13(-0.11%)
Jul 23, 2009 1055 1076 1050 1068 0 +11.35(+1.07%)
Jul 22, 2009 1055 1065 1047 1056 0 -2.10(-0.20%)
Jul 21, 2009 1065 1069 1047 1059 0 +42.02(+4.13%)
Jun 26, 2009 1010 1023 1002 1017 0 +3.75(+0.37%)
Jun 25, 2009 996.14 1017 994.08 1013 0 +12.15(+1.21%)
Jun 24, 2009 1004 1014 991.89 1001 0 +0.44(+0.04%)
Jun 23, 2009 1004 1011 992.93 1000 0 +2.83(+0.28%)
Jun 22, 2009 998.89 1007 990.60 997.37 0 -7.71(-0.77%)
Jun 19, 2009 1015 1021 1001 1005 0 -3.09(-0.31%)
Jun 18, 2009 991.76 1015 986.49 1008 0 +20.63(+2.09%)
Jun 17, 2009 979.23 997.94 973.42 987.53 0 +7.52(+0.77%)
Jun 16, 2009 993.54 997.02 976.98 980.02 0 -7.77(-0.79%)
Jun 15, 2009 999.16 1001 982.13 987.79 0 -16.49(-1.64%)
Jun 12, 2009 994.83 1009 987.96 1004 0 -0.67(-0.07%)
Jun 11, 2009 1003 1019 997.88 1005 0 +4.40(+0.44%)
Jun 10, 2009 1012 1017 991.34 1001 0 -1.80(-0.18%)
Jun 09, 2009 1006 1013 993.86 1002 0 -8.70(-0.86%)
Jun 08, 2009 1006 1017 999.35 1011 0 -0.79(-0.08%)
Jun 05, 2009 1018 1022 1003 1012 0 -2.30(-0.23%)
Jun 04, 2009 1008 1019 999.27 1014 0 +9.09(+0.90%)
Jun 03, 2009 1012 1016 996.28 1005 0 -13.55(-1.33%)
Jun 02, 2009 996.60 1026 991.23 1019 0 +28.24(+2.85%)
Jun 01, 2009 983.57 998.01 978.21 990.36 0 +17.15(+1.76%)
May 29, 2009 969.84 979.69 957.86 973.21 0 +8.70(+0.90%)
May 28, 2009 960.56 971.90 950.96 964.51 0 +5.39(+0.56%)
May 27, 2009 979.51 983.33 955.58 959.12 0 -22.60(-2.30%)
May 26, 2009 965.50 987.38 960.74 981.72 0 +9.04(+0.93%)
May 25, 2009 972.54 982.67 966.52 972.68 0 +0.00(+0.00%)
May 22, 2009 972.54 982.67 966.52 972.68 0 +4.50(+0.46%)
May 21, 2009 966.63 974.52 957.32 968.18 0 -5.14(-0.53%)
May 20, 2009 974.11 985.52 967.80 973.33 0 +4.63(+0.48%)
May 19, 2009 965.20 976.81 959.26 968.69 0 +0.31(+0.03%)
May 18, 2009 960.02 970.79 952.38 968.39 0 +14.64(+1.53%)
May 15, 2009 957.57 965.63 946.59 953.75 0 -9.64(-1.00%)
May 14, 2009 952.82 969.78 946.65 963.38 0 +13.96(+1.47%)
May 13, 2009 951.98 960.80 943.11 949.42 0 -0.26(-0.03%)
May 12, 2009 949.32 958.15 936.61 949.68 0 +9.38(+1.00%)
May 11, 2009 939.75 950.16 932.30 940.30 0 -2.66(-0.28%)
May 08, 2009 942.80 949.97 929.13 942.96 0 +8.97(+0.96%)
May 07, 2009 940.60 948.17 925.12 933.98 0 +21.26(+2.33%)
May 06, 2009 922.72 926.85 902.93 912.72 0 +1.65(+0.18%)
May 05, 2009 908.75 922.36 902.29 911.07 0 -5.61(-0.61%)
May 04, 2009 917.23 925.52 904.24 916.68 0 +16.36(+1.82%)
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.