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, 2018 1900 1901 1869 1879 0 -30.16(-1.58%)
May 30, 2018 1897 1915 1885 1909 0 +25.60(+1.36%)
May 29, 2018 1882 1895 1872 1884 0 -7.31(-0.39%)
May 25, 2018 1891 1891 1891 1891 0 +2.86(+0.15%)
May 24, 2018 1890 1897 1878 1888 0 -2.91(-0.15%)
May 23, 2018 1884 1894 1877 1891 0 +2.84(+0.15%)
May 22, 2018 1888 1901 1881 1888 0 +5.91(+0.31%)
May 21, 2018 1877 1892 1869 1882 0 +13.88(+0.74%)
May 18, 2018 1876 1880 1857 1868 0 -5.63(-0.30%)
May 17, 2018 1876 1881 1865 1874 0 +1.83(+0.10%)
May 16, 2018 1863 1879 1859 1872 0 -0.22(-0.01%)
May 15, 2018 1870 1882 1861 1872 0 -14.49(-0.77%)
May 14, 2018 1903 1904 1882 1887 0 -2.36(-0.12%)
May 11, 2018 1893 1903 1883 1889 0 +1.03(+0.05%)
May 10, 2018 1882 1895 1876 1888 0 +14.35(+0.77%)
May 09, 2018 1872 1885 1862 1874 0 +11.39(+0.61%)
May 08, 2018 1868 1873 1854 1863 0 +4.23(+0.23%)
May 07, 2018 1862 1870 1851 1858 0 -2.71(-0.15%)
May 04, 2018 1834 1869 1832 1861 0 +25.73(+1.40%)
May 03, 2018 1839 1849 1824 1835 0 -1.19(-0.06%)
May 02, 2018 1872 1875 1833 1836 0 -48.38(-2.57%)
May 01, 2018 1894 1900 1873 1885 0 -21.00(-1.10%)
Apr 30, 2018 1925 1929 1900 1906 0 -8.73(-0.46%)
Apr 27, 2018 1910 1926 1903 1915 0 +5.28(+0.28%)
Apr 26, 2018 1906 1919 1888 1909 0 +19.68(+1.04%)
Apr 25, 2018 1887 1901 1880 1890 0 +1.19(+0.06%)
Apr 24, 2018 1897 1901 1878 1888 0 +7.32(+0.39%)
Apr 23, 2018 1884 1890 1869 1881 0 -0.59(-0.03%)
Apr 20, 2018 1913 1919 1875 1882 0 -33.90(-1.77%)
Apr 19, 2018 1931 1936 1906 1916 0 -38.70(-1.98%)
Apr 18, 2018 1972 1978 1950 1954 0 -14.49(-0.74%)
Apr 17, 2018 1965 1975 1956 1969 0 -2.86(-0.15%)
Apr 16, 2018 1966 1981 1958 1972 0 +7.97(+0.41%)
Apr 13, 2018 1956 1968 1950 1964 0 +11.97(+0.61%)
Apr 12, 2018 1963 1969 1949 1952 0 -6.43(-0.33%)
Apr 11, 2018 1957 1971 1952 1958 0 -4.53(-0.23%)
Apr 10, 2018 1970 1977 1955 1963 0 -8.22(-0.42%)
Apr 09, 2018 1975 1987 1961 1971 0 -1.70(-0.09%)
Apr 06, 2018 1980 1998 1964 1973 0 -9.18(-0.46%)
Apr 05, 2018 1977 1992 1967 1982 0 +3.18(+0.16%)
Apr 04, 2018 1942 1987 1936 1979 0 +38.10(+1.96%)
Apr 03, 2018 1936 1946 1921 1941 0 +18.89(+0.98%)
Apr 02, 2018 1951 1958 1914 1922 0 -36.14(-1.85%)
Mar 29, 2018 1958 1958 1958 1958 0 +13.00(+0.67%)
Mar 28, 2018 1931 1963 1926 1945 0 +41.41(+2.18%)
Mar 27, 2018 1904 1923 1892 1903 0 +4.55(+0.24%)
Mar 26, 2018 1889 1905 1880 1899 0 +19.31(+1.03%)
Mar 23, 2018 1895 1915 1877 1880 0 -9.59(-0.51%)
Mar 22, 2018 1898 1916 1887 1889 0 -6.27(-0.33%)
Mar 21, 2018 1907 1916 1885 1895 0 -30.18(-1.57%)
Mar 20, 2018 1930 1940 1919 1926 0 -3.50(-0.18%)
Mar 19, 2018 1937 1954 1923 1929 0 -4.44(-0.23%)
Mar 16, 2018 1936 1952 1926 1933 0 +2.26(+0.12%)
Mar 15, 2018 1947 1957 1927 1931 0 -33.08(-1.68%)
Mar 14, 2018 1977 1984 1958 1964 0 -4.07(-0.21%)
Mar 13, 2018 1974 1976 1965 1968 0 -10.35(-0.52%)
Mar 12, 2018 1980 1989 1972 1979 0 -0.53(-0.03%)
Mar 09, 2018 1976 1985 1966 1979 0 +10.37(+0.53%)
Mar 08, 2018 1953 1975 1946 1969 0 +30.26(+1.56%)
Mar 07, 2018 1939 1943 1933 1939 0 +7.29(+0.38%)
Mar 06, 2018 1932 1939 1915 1931 0 +1.82(+0.09%)
Mar 05, 2018 1904 1935 1899 1930 0 +18.88(+0.99%)
Mar 02, 2018 1891 1916 1887 1911 0 +19.48(+1.03%)
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.