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 31, 2012 1201 1207 1190 1196 0 -2.20(-0.18%)
May 30, 2012 1206 1210 1196 1199 0 -18.68(-1.53%)
May 29, 2012 1215 1222 1209 1217 0 +4.32(+0.36%)
May 25, 2012 1213 1213 1213 0 +1.92(+0.16%)
May 24, 2012 1209 1217 1199 1211 0 +4.45(+0.37%)
May 23, 2012 1204 1212 1194 1207 0 -4.18(-0.35%)
May 22, 2012 1209 1219 1205 1211 0 -3.92(-0.32%)
May 21, 2012 1215 1219 1205 1215 0 +3.47(+0.29%)
May 18, 2012 1218 1221 1205 1211 0 -8.24(-0.68%)
May 17, 2012 1226 1232 1218 1219 0 -10.24(-0.83%)
May 16, 2012 1228 1237 1222 1230 0 -1.61(-0.13%)
May 15, 2012 1229 1242 1223 1231 0 -1.11(-0.09%)
May 14, 2012 1228 1239 1223 1232 0 -4.28(-0.35%)
May 11, 2012 1233 1246 1230 1237 0 +2.76(+0.22%)
May 10, 2012 1229 1240 1226 1234 0 +5.01(+0.41%)
May 09, 2012 1221 1235 1216 1229 0 -8.97(-0.72%)
May 08, 2012 1235 1242 1227 1238 0 -4.70(-0.38%)
May 07, 2012 1236 1248 1232 1243 0 +8.82(+0.71%)
May 04, 2012 1243 1249 1231 1234 0 -15.15(-1.21%)
May 03, 2012 1254 1258 1243 1249 0 -14.28(-1.13%)
May 02, 2012 1258 1266 1253 1263 0 +4.48(+0.36%)
May 01, 2012 1255 1266 1251 1259 0 +2.61(+0.21%)
Apr 30, 2012 1255 1259 1250 1256 0 -1.22(-0.10%)
Apr 27, 2012 1264 1266 1254 1257 0 -8.17(-0.65%)
Apr 26, 2012 1263 1270 1257 1265 0 +17.20(+1.38%)
Apr 25, 2012 1247 1253 1243 1248 0 +6.21(+0.50%)
Apr 24, 2012 1238 1249 1236 1242 0 +4.93(+0.40%)
Apr 23, 2012 1240 1244 1230 1237 0 -15.00(-1.20%)
Apr 20, 2012 1246 1256 1244 1252 0 +8.58(+0.69%)
Apr 19, 2012 1242 1248 1237 1244 0 +3.83(+0.31%)
Apr 18, 2012 1236 1243 1233 1240 0 -0.61(-0.05%)
Apr 17, 2012 1234 1245 1229 1240 0 +12.99(+1.06%)
Apr 16, 2012 1222 1233 1216 1227 0 +14.26(+1.18%)
Apr 13, 2012 1217 1221 1211 1213 0 -5.26(-0.43%)
Apr 12, 2012 1212 1222 1207 1218 0 +3.15(+0.26%)
Apr 11, 2012 1217 1223 1211 1215 0 +4.79(+0.40%)
Apr 10, 2012 1221 1225 1208 1210 0 -14.99(-1.22%)
Apr 09, 2012 1224 1232 1218 1225 0 -7.27(-0.59%)
Apr 05, 2012 1232 1237 1226 1233 0 -10.98(-0.88%)
Apr 04, 2012 1245 1250 1239 1244 0 -9.55(-0.76%)
Apr 03, 2012 1258 1263 1247 1253 0 -6.53(-0.52%)
Apr 02, 2012 1247 1263 1244 1260 0 +12.82(+1.03%)
Mar 30, 2012 1252 1256 1243 1247 0 +8.53(+0.69%)
Mar 29, 2012 1236 1241 1229 1238 0 -0.40(-0.03%)
Mar 28, 2012 1245 1247 1233 1239 0 -6.32(-0.51%)
Mar 27, 2012 1245 1252 1241 1245 0 -0.19(-0.02%)
Mar 26, 2012 1242 1249 1239 1245 0 +11.59(+0.94%)
Mar 23, 2012 1233 1238 1228 1234 0 +1.60(+0.13%)
Mar 22, 2012 1228 1237 1224 1232 0 -2.62(-0.21%)
Mar 21, 2012 1236 1242 1227 1235 0 +1.45(+0.12%)
Mar 20, 2012 1227 1239 1225 1233 0 -5.93(-0.48%)
Mar 19, 2012 1232 1244 1230 1239 0 +4.38(+0.35%)
Mar 16, 2012 1235 1240 1230 1235 0 +3.44(+0.28%)
Mar 15, 2012 1227 1235 1221 1231 0 +4.64(+0.38%)
Mar 14, 2012 1230 1235 1223 1227 0 -7.67(-0.62%)
Mar 13, 2012 1231 1238 1227 1234 0 +8.72(+0.71%)
Mar 12, 2012 1219 1231 1214 1226 0 +9.65(+0.79%)
Mar 09, 2012 1214 1220 1209 1216 0 -4.66(-0.38%)
Mar 08, 2012 1216 1226 1212 1221 0 +9.42(+0.78%)
Mar 07, 2012 1205 1214 1200 1211 0 +8.89(+0.74%)
Mar 06, 2012 1208 1215 1200 1202 0 -20.19(-1.65%)
Mar 05, 2012 1220 1228 1216 1223 0 +6.59(+0.54%)
Mar 02, 2012 1217 1223 1210 1216 0 -8.14(-0.66%)
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.