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 (%)
Sep 28, 2018 1949 1959 1939 1951 0 +1.58(+0.08%)
Sep 27, 2018 1961 1974 1944 1950 0 -13.96(-0.71%)
Sep 26, 2018 1966 1981 1958 1963 0 +0.70(+0.04%)
Sep 25, 2018 1974 1979 1960 1963 0 -8.78(-0.45%)
Sep 24, 2018 1991 1998 1969 1972 0 -32.14(-1.60%)
Sep 21, 2018 2000 2013 1994 2004 0 -1.75(-0.09%)
Sep 20, 2018 1988 2009 1983 2005 0 +33.42(+1.69%)
Sep 19, 2018 1977 1984 1964 1972 0 -25.33(-1.27%)
Sep 18, 2018 2016 2021 1989 1997 0 -22.64(-1.12%)
Sep 17, 2018 2015 2024 2008 2020 0 +5.87(+0.29%)
Sep 14, 2018 2019 2022 2002 2014 0 -7.31(-0.36%)
Sep 13, 2018 2017 2027 2006 2021 0 +4.71(+0.23%)
Sep 12, 2018 2000 2023 1996 2017 0 +15.45(+0.77%)
Sep 11, 2018 1991 2009 1983 2001 0 +1.37(+0.07%)
Sep 10, 2018 1995 2008 1990 2000 0 +19.88(+1.00%)
Sep 07, 2018 1974 1990 1963 1980 0 +0.21(+0.01%)
Sep 06, 2018 1968 1987 1959 1980 0 -4.62(-0.23%)
Sep 05, 2018 1967 1992 1963 1984 0 +5.00(+0.25%)
Sep 04, 2018 1982 1991 1971 1979 0 -22.76(-1.14%)
Aug 31, 2018 2002 2002 2002 2002 0 -6.65(-0.33%)
Aug 30, 2018 2010 2019 2000 2009 0 -7.61(-0.38%)
Aug 29, 2018 2011 2021 2007 2016 0 +9.24(+0.46%)
Aug 28, 2018 2021 2026 2003 2007 0 -11.34(-0.56%)
Aug 27, 2018 2017 2026 2007 2019 0 +9.26(+0.46%)
Aug 24, 2018 2002 2016 1998 2009 0 +11.44(+0.57%)
Aug 23, 2018 2006 2011 1991 1998 0 -11.99(-0.60%)
Aug 22, 2018 2022 2025 2003 2010 0 -7.12(-0.35%)
Aug 21, 2018 2035 2038 2009 2017 0 -12.43(-0.61%)
Aug 20, 2018 2026 2041 2022 2029 0 +7.76(+0.38%)
Aug 17, 2018 2003 2025 2001 2022 0 +14.42(+0.72%)
Aug 16, 2018 1999 2018 1995 2007 0 +9.85(+0.49%)
Aug 15, 2018 1981 2001 1974 1997 0 +2.38(+0.12%)
Aug 14, 2018 1988 2002 1982 1995 0 +6.42(+0.32%)
Aug 13, 2018 1988 1993 1974 1989 0 +5.10(+0.26%)
Aug 10, 2018 1992 2001 1976 1983 0 -27.19(-1.35%)
Aug 09, 2018 2020 2023 2004 2011 0 -2.73(-0.14%)
Aug 08, 2018 2026 2030 2009 2013 0 -9.79(-0.48%)
Aug 07, 2018 2041 2042 2014 2023 0 -15.42(-0.76%)
Aug 06, 2018 2041 2053 2032 2039 0 +3.85(+0.19%)
Aug 03, 2018 2015 2049 2009 2035 0 +20.52(+1.02%)
Aug 02, 2018 1995 2017 1986 2014 0 +7.86(+0.39%)
Aug 01, 2018 2019 2022 1999 2006 0 -12.69(-0.63%)
Jul 31, 2018 2022 2030 2009 2019 0 +8.23(+0.41%)
Jul 30, 2018 2008 2019 2000 2011 0 +4.13(+0.21%)
Jul 27, 2018 2007 2018 2000 2007 0 +4.14(+0.21%)
Jul 26, 2018 2008 2024 1998 2003 0 -6.10(-0.30%)
Jul 25, 2018 2001 2013 1991 2009 0 +11.59(+0.58%)
Jul 24, 2018 1996 2003 1986 1997 0 +0.67(+0.03%)
Jul 23, 2018 2010 2021 1986 1996 0 -25.04(-1.24%)
Jul 20, 2018 2021 2031 2013 2021 0 +16.54(+0.82%)
Jul 19, 2018 1989 2014 1986 2005 0 +34.11(+1.73%)
Jul 18, 2018 1984 1988 1963 1971 0 -10.59(-0.53%)
Jul 17, 2018 1969 1988 1968 1981 0 +4.75(+0.24%)
Jul 16, 2018 1983 1988 1967 1977 0 -6.22(-0.31%)
Jul 13, 2018 1972 1985 1968 1983 0 +14.07(+0.71%)
Jul 12, 2018 1971 1983 1962 1969 0 -2.78(-0.14%)
Jul 11, 2018 1981 1988 1965 1972 0 -17.27(-0.87%)
Jul 10, 2018 1972 1993 1959 1989 0 +31.11(+1.59%)
Jul 09, 2018 1975 1978 1952 1958 0 -14.35(-0.73%)
Jul 06, 2018 1975 1983 1963 1972 0 +0.55(+0.03%)
Jul 05, 2018 1957 1972 1948 1972 0 +22.83(+1.17%)
Jul 03, 2018 1949 1949 1949 1949 0 +11.57(+0.60%)
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.