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 28, 2010 1136 1136 1136 0 -5.49(-0.48%)
May 27, 2010 1122 1142 1115 1141 0 +39.86(+3.62%)
May 26, 2010 1118 1125 1098 1101 0 -16.56(-1.48%)
May 25, 2010 1105 1119 1098 1118 0 -11.07(-0.98%)
May 24, 2010 1130 1144 1123 1129 0 -11.87(-1.04%)
May 21, 2010 1121 1142 1113 1141 0 +0.12(+0.01%)
May 20, 2010 1137 1153 1132 1141 0 -40.45(-3.43%)
May 19, 2010 1178 1187 1168 1181 0 -2.98(-0.25%)
May 18, 2010 1200 1207 1181 1184 0 -11.01(-0.92%)
May 17, 2010 1185 1200 1177 1195 0 +3.75(+0.31%)
May 14, 2010 1190 1207 1183 1191 0 -14.48(-1.20%)
May 13, 2010 1206 1219 1201 1206 0 -6.81(-0.56%)
May 12, 2010 1209 1219 1203 1213 0 +0.19(+0.02%)
May 11, 2010 1218 1224 1209 1212 0 +3.86(+0.32%)
May 10, 2010 1205 1212 1200 1208 0 +45.75(+3.93%)
May 07, 2010 1171 1182 1145 1163 0 -9.07(-0.77%)
May 06, 2010 1202 1217 1118 1172 0 -37.30(-3.08%)
May 05, 2010 1211 1220 1205 1209 0 -10.26(-0.84%)
May 04, 2010 1226 1234 1214 1219 0 -19.80(-1.60%)
May 03, 2010 1233 1244 1226 1239 0 +6.85(+0.56%)
Apr 30, 2010 1242 1251 1231 1232 0 -11.71(-0.94%)
Apr 29, 2010 1238 1250 1231 1244 0 +27.75(+2.28%)
Apr 28, 2010 1212 1223 1201 1216 0 -2.03(-0.17%)
Apr 27, 2010 1237 1246 1217 1218 0 -26.29(-2.11%)
Apr 26, 2010 1244 1253 1241 1245 0 +3.37(+0.27%)
Apr 23, 2010 1238 1244 1231 1241 0 +1.23(+0.10%)
Apr 22, 2010 1242 1247 1231 1240 0 -1.51(-0.12%)
Apr 21, 2010 1238 1246 1234 1242 0 +6.88(+0.56%)
Apr 20, 2010 1237 1242 1229 1235 0 -0.23(-0.02%)
Apr 19, 2010 1226 1238 1223 1235 0 -4.54(-0.37%)
Apr 16, 2010 1240 1251 1232 1239 0 -6.80(-0.55%)
Apr 15, 2010 1240 1251 1237 1246 0 -6.46(-0.52%)
Apr 14, 2010 1248 1254 1244 1253 0 +2.73(+0.22%)
Apr 13, 2010 1248 1254 1240 1250 0 +1.90(+0.15%)
Apr 12, 2010 1247 1254 1245 1248 0 +1.49(+0.12%)
Apr 09, 2010 1237 1249 1237 1247 0 +9.43(+0.76%)
Apr 08, 2010 1231 1241 1228 1237 0 -2.44(-0.20%)
Apr 07, 2010 1239 1246 1232 1240 0 -2.09(-0.17%)
Apr 06, 2010 1234 1246 1233 1242 0 -3.85(-0.31%)
Apr 05, 2010 1251 1255 1239 1246 0 -5.73(-0.46%)
Apr 01, 2010 1251 1251 1251 0 +22.98(+1.87%)
Mar 31, 2010 1235 1239 1224 1228 0 +2.53(+0.21%)
Mar 30, 2010 1227 1232 1220 1226 0 +9.46(+0.78%)
Mar 29, 2010 1212 1221 1208 1216 0 +6.32(+0.52%)
Mar 26, 2010 1215 1222 1205 1210 0 -8.53(-0.70%)
Mar 25, 2010 1223 1233 1216 1218 0 -4.78(-0.39%)
Mar 24, 2010 1225 1232 1220 1223 0 -13.69(-1.11%)
Mar 23, 2010 1229 1239 1226 1237 0 +2.56(+0.21%)
Mar 22, 2010 1221 1239 1219 1234 0 +0.13(+0.01%)
Mar 19, 2010 1238 1242 1226 1234 0 -8.79(-0.71%)
Mar 18, 2010 1242 1247 1235 1243 0 -2.75(-0.22%)
Mar 17, 2010 1243 1250 1238 1246 0 +3.89(+0.31%)
Mar 16, 2010 1237 1246 1233 1242 0 -4.78(-0.38%)
Mar 15, 2010 1241 1248 1241 1247 0 +0.73(+0.06%)
Mar 12, 2010 1246 1252 1239 1246 0 +3.08(+0.25%)
Mar 11, 2010 1235 1245 1230 1243 0 +2.76(+0.22%)
Mar 10, 2010 1236 1244 1232 1240 0 +0.20(+0.02%)
Mar 09, 2010 1235 1247 1233 1240 0 +0.17(+0.01%)
Mar 08, 2010 1244 1248 1233 1240 0 -4.42(-0.36%)
Mar 05, 2010 1235 1246 1231 1244 0 +9.66(+0.78%)
Mar 04, 2010 1233 1242 1228 1234 0 +0.06(+0.00%)
Mar 03, 2010 1232 1242 1230 1234 0 +5.54(+0.45%)
Mar 02, 2010 1224 1234 1221 1229 0 +9.61(+0.79%)
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.