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 (%)
Dec 30, 2016 1758 1758 1758 1758 0 -1.77(-0.10%)
Dec 29, 2016 1752 1763 1751 1759 0 +10.60(+0.61%)
Dec 28, 2016 1752 1758 1745 1749 0 -9.81(-0.56%)
Dec 27, 2016 1758 1763 1754 1759 0 +1.75(+0.10%)
Dec 23, 2016 1757 1757 1757 1757 0 -1.22(-0.07%)
Dec 22, 2016 1752 1762 1744 1758 0 +10.62(+0.61%)
Dec 21, 2016 1747 1763 1743 1747 0 -2.17(-0.12%)
Dec 20, 2016 1742 1754 1735 1750 0 -0.53(-0.03%)
Dec 19, 2016 1754 1761 1744 1750 0 +2.76(+0.16%)
Dec 16, 2016 1746 1756 1738 1747 0 +7.91(+0.45%)
Dec 15, 2016 1730 1745 1725 1739 0 -2.44(-0.14%)
Dec 14, 2016 1766 1773 1738 1742 0 -23.92(-1.35%)
Dec 13, 2016 1758 1774 1754 1766 0 +19.45(+1.11%)
Dec 12, 2016 1734 1751 1731 1746 0 +9.78(+0.56%)
Dec 09, 2016 1716 1741 1712 1737 0 +28.35(+1.66%)
Dec 08, 2016 1710 1717 1703 1708 0 -18.24(-1.06%)
Dec 07, 2016 1704 1730 1701 1727 0 +19.87(+1.16%)
Dec 06, 2016 1708 1719 1697 1707 0 -0.05(-0.00%)
Dec 05, 2016 1705 1711 1695 1707 0 +12.32(+0.73%)
Dec 02, 2016 1682 1700 1678 1694 0 +18.78(+1.12%)
Dec 01, 2016 1686 1689 1665 1676 0 -23.24(-1.37%)
Nov 30, 2016 1726 1731 1698 1699 0 -15.08(-0.88%)
Nov 29, 2016 1713 1720 1705 1714 0 +1.78(+0.10%)
Nov 28, 2016 1711 1721 1703 1712 0 -4.87(-0.28%)
Nov 25, 2016 1711 1724 1708 1717 0 +23.34(+1.38%)
Nov 23, 2016 1694 1694 1694 1694 0 -17.01(-0.99%)
Nov 22, 2016 1706 1716 1700 1711 0 +10.95(+0.64%)
Nov 21, 2016 1688 1702 1686 1700 0 +13.88(+0.82%)
Nov 18, 2016 1684 1693 1678 1686 0 -6.73(-0.40%)
Nov 17, 2016 1691 1699 1682 1693 0 -1.59(-0.09%)
Nov 16, 2016 1695 1707 1687 1694 0 -9.11(-0.53%)
Nov 15, 2016 1696 1708 1689 1703 0 +10.91(+0.64%)
Nov 14, 2016 1696 1707 1675 1692 0 -13.51(-0.79%)
Nov 11, 2016 1702 1717 1694 1706 0 -3.71(-0.22%)
Nov 10, 2016 1741 1748 1692 1710 0 -76.60(-4.29%)
Nov 09, 2016 1769 1791 1751 1786 0 -26.57(-1.47%)
Nov 08, 2016 1788 1821 1787 1813 0 +24.21(+1.35%)
Nov 07, 2016 1777 1792 1772 1789 0 +24.52(+1.39%)
Nov 04, 2016 1776 1782 1762 1764 0 -14.19(-0.80%)
Nov 03, 2016 1789 1792 1775 1778 0 -13.05(-0.73%)
Nov 02, 2016 1796 1803 1788 1791 0 -3.28(-0.18%)
Nov 01, 2016 1804 1807 1787 1795 0 +1.63(+0.09%)
Oct 31, 2016 1789 1798 1785 1793 0 +0.76(+0.04%)
Oct 28, 2016 1786 1800 1780 1792 0 +10.21(+0.57%)
Oct 27, 2016 1794 1797 1778 1782 0 -7.05(-0.39%)
Oct 26, 2016 1792 1799 1785 1789 0 -11.17(-0.62%)
Oct 25, 2016 1801 1806 1794 1800 0 +0.30(+0.02%)
Oct 24, 2016 1798 1810 1790 1800 0 +7.32(+0.41%)
Oct 21, 2016 1791 1798 1782 1793 0 -5.30(-0.29%)
Oct 20, 2016 1800 1807 1789 1798 0 -2.09(-0.12%)
Oct 19, 2016 1810 1813 1796 1800 0 -14.14(-0.78%)
Oct 18, 2016 1820 1828 1809 1814 0 +8.87(+0.49%)
Oct 17, 2016 1810 1814 1801 1805 0 -8.42(-0.46%)
Oct 14, 2016 1815 1828 1807 1814 0 -4.50(-0.25%)
Oct 13, 2016 1814 1826 1806 1818 0 -25.89(-1.40%)
Oct 12, 2016 1847 1853 1837 1844 0 -3.54(-0.19%)
Oct 11, 2016 1861 1863 1840 1848 0 -14.56(-0.78%)
Oct 10, 2016 1863 1871 1855 1862 0 +3.30(+0.18%)
Oct 07, 2016 1859 1860 1848 1859 0 -9.14(-0.49%)
Oct 06, 2016 1859 1873 1855 1868 0 -1.17(-0.06%)
Oct 05, 2016 1881 1885 1863 1869 0 -20.13(-1.07%)
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.