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 28, 2017 1966 1978 1961 1974 0 +6.96(+0.35%)
Apr 27, 2017 1974 1978 1963 1967 0 -6.42(-0.33%)
Apr 26, 2017 1973 1985 1960 1973 0 -13.30(-0.67%)
Apr 25, 2017 1989 1994 1981 1986 0 -2.22(-0.11%)
Apr 24, 2017 1989 1994 1981 1989 0 +29.91(+1.53%)
Apr 21, 2017 1961 1967 1956 1959 0 -6.76(-0.34%)
Apr 20, 2017 1976 1982 1960 1965 0 +4.23(+0.22%)
Apr 19, 2017 1972 1976 1957 1961 0 -11.61(-0.59%)
Apr 18, 2017 1964 1979 1960 1973 0 +9.00(+0.46%)
Apr 17, 2017 1956 1965 1954 1964 0 +11.25(+0.58%)
Apr 13, 2017 1961 1966 1952 1953 0 -15.31(-0.78%)
Apr 12, 2017 1951 1971 1949 1968 0 +18.06(+0.93%)
Apr 11, 2017 1950 1956 1942 1950 0 +0.83(+0.04%)
Apr 10, 2017 1942 1956 1938 1949 0 +3.77(+0.19%)
Apr 07, 2017 1939 1952 1935 1945 0 +10.29(+0.53%)
Apr 06, 2017 1942 1944 1930 1935 0 +3.86(+0.20%)
Apr 05, 2017 1932 1944 1926 1931 0 -2.03(-0.11%)
Apr 04, 2017 1927 1937 1921 1933 0 +0.93(+0.05%)
Apr 03, 2017 1935 1941 1923 1932 0 -3.27(-0.17%)
Mar 31, 2017 1937 1946 1930 1935 0 -5.74(-0.30%)
Mar 30, 2017 1948 1953 1939 1941 0 -12.78(-0.65%)
Mar 29, 2017 1947 1958 1944 1954 0 -0.30(-0.02%)
Mar 28, 2017 1947 1960 1944 1954 0 +1.41(+0.07%)
Mar 27, 2017 1957 1963 1948 1953 0 +0.41(+0.02%)
Mar 24, 2017 1958 1962 1947 1952 0 +4.01(+0.21%)
Mar 23, 2017 1948 1962 1944 1948 0 -1.36(-0.07%)
Mar 22, 2017 1957 1960 1942 1950 0 -0.29(-0.01%)
Mar 21, 2017 1960 1970 1946 1950 0 -7.53(-0.38%)
Mar 20, 2017 1962 1966 1953 1958 0 +1.45(+0.07%)
Mar 17, 2017 1961 1964 1950 1956 0 +1.39(+0.07%)
Mar 16, 2017 1954 1959 1945 1955 0 +4.60(+0.24%)
Mar 15, 2017 1926 1955 1922 1950 0 +25.39(+1.32%)
Mar 14, 2017 1924 1935 1920 1925 0 +3.35(+0.17%)
Mar 13, 2017 1922 1929 1915 1921 0 -8.39(-0.43%)
Mar 10, 2017 1928 1936 1922 1930 0 +13.41(+0.70%)
Mar 09, 2017 1910 1922 1903 1916 0 +20.34(+1.07%)
Mar 08, 2017 1895 1902 1886 1896 0 -4.58(-0.24%)
Mar 07, 2017 1902 1910 1896 1901 0 -1.68(-0.09%)
Mar 06, 2017 1900 1908 1894 1902 0 -6.81(-0.36%)
Mar 03, 2017 1902 1913 1892 1909 0 +7.03(+0.37%)
Mar 02, 2017 1896 1909 1890 1902 0 -3.13(-0.16%)
Mar 01, 2017 1903 1915 1897 1905 0 -0.52(-0.03%)
Feb 28, 2017 1896 1914 1894 1906 0 +6.46(+0.34%)
Feb 27, 2017 1904 1911 1893 1899 0 -0.79(-0.04%)
Feb 24, 2017 1898 1905 1890 1900 0 +8.57(+0.45%)
Feb 23, 2017 1893 1906 1886 1891 0 +0.51(+0.03%)
Feb 22, 2017 1880 1913 1872 1891 0 +31.05(+1.67%)
Feb 21, 2017 1844 1866 1834 1860 0 -44.72(-2.35%)
Feb 17, 2017 1905 1905 1905 1905 0 +91.49(+5.05%)
Feb 16, 2017 1808 1824 1793 1813 0 +7.13(+0.39%)
Feb 15, 2017 1783 1813 1776 1806 0 +10.05(+0.56%)
Feb 14, 2017 1792 1802 1782 1796 0 -1.42(-0.08%)
Feb 13, 2017 1797 1802 1788 1797 0 +3.08(+0.17%)
Feb 10, 2017 1790 1802 1785 1794 0 -5.89(-0.33%)
Feb 09, 2017 1789 1808 1785 1800 0 +12.31(+0.69%)
Feb 08, 2017 1783 1794 1776 1788 0 +6.88(+0.39%)
Feb 07, 2017 1771 1785 1768 1781 0 +17.62(+1.00%)
Feb 06, 2017 1772 1775 1760 1763 0 -13.92(-0.78%)
Feb 03, 2017 1773 1786 1764 1777 0 +15.57(+0.88%)
Feb 02, 2017 1759 1771 1754 1762 0 +10.32(+0.59%)
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.