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 (%)
Jul 31, 2014 1606 1612 1590 1591 0 -77.27(-4.63%)
Jul 23, 2014 1677 1689 1666 1668 0 +2.88(+0.17%)
Jul 22, 2014 1666 1670 1659 1666 0 +7.92(+0.48%)
Jul 21, 2014 1651 1661 1647 1658 0 +2.29(+0.14%)
Jul 18, 2014 1650 1659 1644 1655 0 +3.45(+0.21%)
Jul 17, 2014 1662 1670 1650 1652 0 -10.36(-0.62%)
Jul 16, 2014 1663 1668 1654 1662 0 +6.62(+0.40%)
Jul 15, 2014 1659 1666 1651 1656 0 -13.28(-0.80%)
Jul 14, 2014 1664 1674 1660 1669 0 +12.69(+0.77%)
Jul 11, 2014 1652 1661 1646 1656 0 +2.01(+0.12%)
Jul 10, 2014 1646 1658 1642 1654 0 -10.69(-0.64%)
Jul 09, 2014 1663 1671 1659 1665 0 -3.69(-0.22%)
Jul 08, 2014 1669 1676 1663 1669 0 -4.64(-0.28%)
Jul 07, 2014 1670 1678 1666 1673 0 -6.33(-0.38%)
Jul 03, 2014 1680 1680 1680 0 +5.90(+0.35%)
Jul 02, 2014 1666 1675 1663 1674 0 +4.81(+0.29%)
Jul 01, 2014 1660 1673 1656 1669 0 +5.54(+0.33%)
Jun 30, 2014 1656 1668 1650 1663 0 +11.92(+0.72%)
Jun 27, 2014 1645 1654 1642 1651 0 +1.47(+0.09%)
Jun 26, 2014 1652 1656 1636 1650 0 -0.71(-0.04%)
Jun 25, 2014 1649 1658 1643 1651 0 -11.03(-0.66%)
Jun 24, 2014 1666 1671 1659 1662 0 -6.66(-0.40%)
Jun 23, 2014 1676 1678 1660 1668 0 -3.78(-0.23%)
Jun 20, 2014 1680 1684 1670 1672 0 -7.81(-0.46%)
Jun 19, 2014 1675 1688 1670 1680 0 +7.91(+0.47%)
Jun 18, 2014 1657 1674 1650 1672 0 +11.09(+0.67%)
Jun 17, 2014 1661 1669 1655 1661 0 +1.72(+0.10%)
Jun 16, 2014 1653 1663 1649 1659 0 +3.80(+0.23%)
Jun 13, 2014 1656 1661 1649 1655 0 -2.02(-0.12%)
Jun 12, 2014 1662 1666 1652 1657 0 +1.01(+0.06%)
Jun 11, 2014 1663 1667 1653 1656 0 -8.11(-0.49%)
Jun 10, 2014 1658 1669 1654 1664 0 +7.97(+0.48%)
Jun 06, 2014 1653 1660 1647 1657 0 -8.51(-0.51%)
Jun 05, 2014 1662 1669 1654 1665 0 +4.67(+0.28%)
Jun 04, 2014 1659 1667 1653 1660 0 -4.60(-0.28%)
Jun 03, 2014 1656 1667 1653 1665 0 +7.13(+0.43%)
Jun 02, 2014 1659 1664 1653 1658 0 -4.32(-0.26%)
May 30, 2014 1655 1666 1651 1662 0 +5.07(+0.31%)
May 29, 2014 1648 1659 1644 1657 0 +15.64(+0.95%)
May 28, 2014 1636 1647 1633 1641 0 -0.33(-0.02%)
May 27, 2014 1636 1646 1631 1642 0 +5.64(+0.34%)
May 23, 2014 1636 1636 1636 0 -1.58(-0.10%)
May 22, 2014 1640 1643 1631 1638 0 -7.19(-0.44%)
May 21, 2014 1642 1648 1636 1645 0 +6.23(+0.38%)
May 20, 2014 1641 1648 1632 1639 0 -12.73(-0.77%)
May 19, 2014 1649 1655 1640 1651 0 -0.07(-0.00%)
May 16, 2014 1641 1653 1638 1651 0 +16.71(+1.02%)
May 15, 2014 1648 1651 1631 1635 0 -4.21(-0.26%)
May 14, 2014 1645 1650 1637 1639 0 -5.82(-0.35%)
May 13, 2014 1643 1649 1638 1645 0 +1.88(+0.11%)
May 12, 2014 1643 1651 1636 1643 0 +7.13(+0.44%)
May 09, 2014 1629 1639 1623 1636 0 +10.24(+0.63%)
May 08, 2014 1626 1634 1620 1626 0 +1.38(+0.08%)
May 07, 2014 1608 1628 1607 1624 0 +14.77(+0.92%)
May 06, 2014 1612 1620 1607 1609 0 -5.48(-0.34%)
May 05, 2014 1606 1619 1602 1615 0 +4.18(+0.26%)
May 02, 2014 1607 1617 1604 1611 0 -7.63(-0.47%)
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.