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 (%)
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%)
May 01, 2009 898.39 905.72 886.97 900.32 0 +4.86(+0.54%)
Apr 30, 2009 903.13 916.52 885.55 895.47 0 -0.71(-0.08%)
Apr 29, 2009 891.11 907.61 887.02 896.18 0 +15.21(+1.73%)
Apr 28, 2009 865.61 889.12 863.08 880.97 0 +13.50(+1.56%)
Apr 27, 2009 862.27 880.27 857.38 867.46 0 +1.11(+0.13%)
Apr 24, 2009 872.19 878.78 857.84 866.35 0 +2.16(+0.25%)
Apr 23, 2009 866.03 872.29 854.05 864.19 0 +3.81(+0.44%)
Apr 22, 2009 873.14 883.63 855.03 860.38 0 -19.03(-2.16%)
Apr 21, 2009 875.35 891.62 863.09 879.41 0 +3.28(+0.37%)
Apr 20, 2009 886.54 895.47 870.62 876.13 0 -24.47(-2.72%)
Apr 17, 2009 900.22 907.58 890.19 900.60 0 -3.30(-0.37%)
Apr 16, 2009 901.34 908.64 886.12 903.90 0 +0.62(+0.07%)
Apr 15, 2009 882.63 906.44 880.43 903.29 0 +20.71(+2.35%)
Apr 14, 2009 888.81 893.57 875.81 882.58 0 -16.38(-1.82%)
Apr 13, 2009 898.81 939.91 890.76 898.96 0 -3.13(-0.35%)
Apr 10, 2009 905.84 915.95 892.91 902.09 0 +0.00(+0.00%)
Apr 09, 2009 905.84 915.95 892.91 902.09 0 -3.79(-0.42%)
Apr 08, 2009 901.21 910.63 894.46 905.88 0 +3.24(+0.36%)
Apr 07, 2009 903.86 912.79 895.19 902.64 0 +0.38(+0.04%)
Apr 06, 2009 901.18 909.95 892.37 902.26 0 -7.35(-0.81%)
Apr 03, 2009 909.68 918.45 898.03 909.61 0 +0.71(+0.08%)
Apr 02, 2009 910.71 921.96 901.41 908.90 0 +12.87(+1.44%)
Apr 01, 2009 874.03 901.17 869.60 896.03 0 +12.06(+1.36%)
Mar 31, 2009 887.97 898.27 876.06 883.97 0 +7.63(+0.87%)
Mar 30, 2009 881.15 889.20 866.03 876.34 0 -12.87(-1.45%)
Mar 27, 2009 890.07 901.46 880.98 889.21 0 -13.31(-1.47%)
Mar 26, 2009 898.03 906.61 881.63 902.52 0 +7.93(+0.89%)
Mar 25, 2009 890.62 902.56 879.14 894.59 0 +14.01(+1.59%)
Mar 24, 2009 878.40 892.01 870.81 880.58 0 +0.25(+0.03%)
Mar 23, 2009 861.55 881.10 859.34 880.33 0 +31.85(+3.75%)
Mar 20, 2009 846.83 860.67 839.94 848.48 0 +2.06(+0.24%)
Mar 19, 2009 860.82 863.53 839.25 846.42 0 -9.36(-1.09%)
Mar 18, 2009 848.75 867.17 835.54 855.78 0 -8.28(-0.96%)
Mar 17, 2009 855.54 866.05 846.43 864.07 0 +5.00(+0.58%)
Mar 16, 2009 861.09 875.77 852.52 859.07 0 +9.99(+1.18%)
Mar 13, 2009 845.06 854.11 835.54 849.08 0 +6.78(+0.80%)
Mar 12, 2009 818.80 844.64 813.37 842.30 0 +22.56(+2.75%)
Mar 11, 2009 822.74 831.86 811.12 819.74 0 +1.22(+0.15%)
Mar 10, 2009 810.64 824.46 804.02 818.52 0 +19.01(+2.38%)
Mar 09, 2009 810.47 820.68 795.66 799.51 0 -25.04(-3.04%)
Mar 06, 2009 820.61 835.01 805.83 824.55 0 +10.74(+1.32%)
Mar 05, 2009 833.66 837.73 807.17 813.81 0 -29.97(-3.55%)
Mar 04, 2009 847.59 861.83 828.52 843.78 0 +2.11(+0.25%)
Mar 03, 2009 845.65 857.66 829.80 841.67 0 +3.86(+0.46%)
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.