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, 2017 2069 2080 2060 2064 0 +0.05(+0.00%)
May 30, 2017 2060 2070 2052 2063 0 -3.66(-0.18%)
May 26, 2017 2059 2070 2056 2067 0 -1.34(-0.06%)
May 25, 2017 2060 2073 2054 2068 0 +23.04(+1.13%)
May 24, 2017 2041 2050 2031 2045 0 +15.07(+0.74%)
May 23, 2017 2036 2044 2024 2030 0 -1.72(-0.08%)
May 22, 2017 2019 2039 2017 2032 0 +21.76(+1.08%)
May 19, 2017 2007 2020 1999 2010 0 +10.71(+0.54%)
May 18, 2017 2000 2007 1989 2000 0 -5.97(-0.30%)
May 17, 2017 2011 2020 1998 2006 0 +0.34(+0.02%)
May 16, 2017 2014 2018 2002 2005 0 +2.65(+0.13%)
May 15, 2017 1992 2005 1989 2003 0 +15.18(+0.76%)
May 12, 2017 1984 1992 1980 1987 0 -2.19(-0.11%)
May 11, 2017 1986 1992 1978 1990 0 +3.30(+0.17%)
May 10, 2017 1981 1989 1978 1986 0 +9.68(+0.49%)
May 09, 2017 1993 1996 1972 1977 0 -11.01(-0.55%)
May 08, 2017 1984 1996 1977 1988 0 +13.13(+0.66%)
May 05, 2017 1975 1979 1967 1975 0 +1.27(+0.06%)
May 04, 2017 1960 1986 1955 1973 0 +16.34(+0.83%)
May 03, 2017 1959 1967 1949 1957 0 -9.17(-0.47%)
May 02, 2017 1977 1979 1962 1966 0 +5.22(+0.27%)
May 01, 2017 1972 1975 1960 1961 0 -12.72(-0.64%)
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%)
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.