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, 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%)
Mar 02, 2009 846.87 855.88 832.91 837.81 0 -22.84(-2.65%)
Feb 27, 2009 861.93 880.17 851.75 860.65 0 -8.29(-0.95%)
Feb 26, 2009 893.83 898.69 867.08 868.94 0 -19.13(-2.15%)
Feb 25, 2009 898.39 905.62 883.34 888.07 0 -13.61(-1.51%)
Feb 24, 2009 889.07 906.11 879.03 901.69 0 +20.57(+2.33%)
Feb 23, 2009 907.71 913.53 877.72 881.12 0 -18.63(-2.07%)
Feb 20, 2009 900.98 911.83 890.78 899.75 0 -12.48(-1.37%)
Feb 19, 2009 912.28 926.71 901.17 912.22 0 +9.38(+1.04%)
Feb 18, 2009 917.85 919.98 895.88 902.84 0 -9.06(-0.99%)
Feb 17, 2009 917.24 925.80 898.52 911.90 0 -23.46(-2.51%)
Feb 16, 2009 934.38 949.18 920.87 935.36 0 +0.00(+0.00%)
Feb 13, 2009 934.38 949.18 920.87 935.36 0 +0.82(+0.09%)
Feb 12, 2009 916.67 936.71 905.84 934.55 0 +9.43(+1.02%)
Feb 11, 2009 923.85 933.93 911.39 925.12 0 +10.76(+1.18%)
Feb 10, 2009 940.39 947.93 908.56 914.36 0 -32.81(-3.46%)
Feb 09, 2009 961.60 965.91 935.78 947.16 0 -12.89(-1.34%)
Feb 06, 2009 945.44 965.87 939.40 960.06 0 +12.47(+1.32%)
Feb 05, 2009 930.12 956.28 921.89 947.59 0 -2.90(-0.30%)
Feb 04, 2009 962.75 972.28 943.34 950.49 0 -21.35(-2.20%)
Feb 03, 2009 953.68 977.10 941.68 971.84 0 +27.16(+2.88%)
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.