Financial News

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 (%)
Nov 30, 2018 1973 1998 1966 1994 0 +15.84(+0.80%)
Nov 29, 2018 1973 1989 1965 1978 0 -3.72(-0.19%)
Nov 28, 2018 1963 1986 1951 1982 0 +11.81(+0.60%)
Nov 27, 2018 1957 1973 1947 1970 0 +16.16(+0.83%)
Nov 26, 2018 1960 1967 1943 1954 0 -10.06(-0.51%)
Nov 23, 2018 1955 1975 1949 1964 0 +2.30(+0.12%)
Nov 21, 2018 1962 1962 1962 1962 0 -8.81(-0.45%)
Nov 20, 2018 1996 2008 1965 1970 0 -19.77(-0.99%)
Nov 19, 2018 1992 2006 1979 1990 0 +1.14(+0.06%)
Nov 16, 2018 1980 2000 1972 1989 0 +14.98(+0.76%)
Nov 15, 2018 1970 1978 1951 1974 0 +7.14(+0.36%)
Nov 14, 2018 1975 1982 1956 1967 0 -10.54(-0.53%)
Nov 13, 2018 1980 1992 1962 1977 0 +9.10(+0.46%)
Nov 12, 2018 1969 1988 1961 1968 0 -10.70(-0.54%)
Nov 09, 2018 1968 1986 1961 1979 0 +20.98(+1.07%)
Nov 08, 2018 1957 1970 1945 1958 0 -8.88(-0.45%)
Nov 07, 2018 1968 1972 1949 1967 0 +13.79(+0.71%)
Nov 06, 2018 1939 1956 1933 1953 0 +10.81(+0.56%)
Nov 05, 2018 1921 1949 1916 1942 0 +28.13(+1.47%)
Nov 02, 2018 1921 1935 1895 1914 0 -18.29(-0.95%)
Nov 01, 2018 1928 1946 1916 1933 0 +5.64(+0.29%)
Oct 31, 2018 1946 1950 1913 1927 0 -34.56(-1.76%)
Oct 30, 2018 1941 1966 1932 1961 0 +22.84(+1.18%)
Oct 29, 2018 1928 1954 1918 1939 0 +16.63(+0.87%)
Oct 26, 2018 1943 1948 1905 1922 0 -34.58(-1.77%)
Oct 24, 2018 1947 1980 1936 1957 0 +8.93(+0.46%)
Oct 23, 2018 1936 1956 1918 1948 0 +17.45(+0.90%)
Oct 22, 2018 1949 1958 1922 1930 0 -10.49(-0.54%)
Oct 19, 2018 1927 1950 1920 1941 0 +54.02(+2.86%)
Oct 18, 2018 1896 1912 1880 1887 0 -20.75(-1.09%)
Oct 17, 2018 1901 1918 1888 1907 0 -6.14(-0.32%)
Oct 16, 2018 1905 1922 1896 1914 0 +27.56(+1.46%)
Oct 15, 2018 1869 1899 1868 1886 0 +18.51(+0.99%)
Oct 12, 2018 1867 1875 1851 1867 0 +7.67(+0.41%)
Oct 11, 2018 1902 1906 1853 1860 0 -36.99(-1.95%)
Oct 10, 2018 1908 1928 1893 1897 0 -10.32(-0.54%)
Oct 09, 2018 1907 1921 1894 1907 0 -5.04(-0.26%)
Oct 08, 2018 1888 1916 1886 1912 0 +16.98(+0.90%)
Oct 05, 2018 1888 1902 1885 1895 0 -0.16(-0.01%)
Oct 04, 2018 1899 1907 1879 1895 0 -24.70(-1.29%)
Oct 03, 2018 1937 1947 1916 1920 0 -9.17(-0.48%)
Oct 02, 2018 1932 1949 1914 1929 0 -18.58(-0.95%)
Oct 01, 2018 1959 1964 1943 1948 0 -3.28(-0.17%)
Sep 28, 2018 1949 1959 1939 1951 0 +1.58(+0.08%)
Sep 27, 2018 1961 1974 1944 1950 0 -13.96(-0.71%)
Sep 26, 2018 1966 1981 1958 1963 0 +0.70(+0.04%)
Sep 25, 2018 1974 1979 1960 1963 0 -8.78(-0.45%)
Sep 24, 2018 1991 1998 1969 1972 0 -32.14(-1.60%)
Sep 21, 2018 2000 2013 1994 2004 0 -1.75(-0.09%)
Sep 20, 2018 1988 2009 1983 2005 0 +33.42(+1.69%)
Sep 19, 2018 1977 1984 1964 1972 0 -25.33(-1.27%)
Sep 18, 2018 2016 2021 1989 1997 0 -22.64(-1.12%)
Sep 17, 2018 2015 2024 2008 2020 0 +5.87(+0.29%)
Sep 14, 2018 2019 2022 2002 2014 0 -7.31(-0.36%)
Sep 13, 2018 2017 2027 2006 2021 0 +4.71(+0.23%)
Sep 12, 2018 2000 2023 1996 2017 0 +15.45(+0.77%)
Sep 11, 2018 1991 2009 1983 2001 0 +1.37(+0.07%)
Sep 10, 2018 1995 2008 1990 2000 0 +19.88(+1.00%)
Sep 07, 2018 1974 1990 1963 1980 0 +0.21(+0.01%)
Sep 06, 2018 1968 1987 1959 1980 0 -4.62(-0.23%)
Sep 05, 2018 1967 1992 1963 1984 0 +5.00(+0.25%)
Sep 04, 2018 1982 1991 1971 1979 0 -22.76(-1.14%)
Aug 31, 2018 2002 2002 2002 2002 0 -6.65(-0.33%)
Aug 30, 2018 2010 2019 2000 2009 0 -7.61(-0.38%)
Aug 29, 2018 2011 2021 2007 2016 0 +9.24(+0.46%)
Aug 28, 2018 2021 2026 2003 2007 0 -11.34(-0.56%)
Aug 27, 2018 2017 2026 2007 2019 0 +9.26(+0.46%)
Aug 24, 2018 2002 2016 1998 2009 0 +11.44(+0.57%)
Aug 23, 2018 2006 2011 1991 1998 0 -11.99(-0.60%)
Aug 22, 2018 2022 2025 2003 2010 0 -7.12(-0.35%)
Aug 21, 2018 2035 2038 2009 2017 0 -12.43(-0.61%)
Aug 20, 2018 2026 2041 2022 2029 0 +7.76(+0.38%)
Aug 17, 2018 2003 2025 2001 2022 0 +14.42(+0.72%)
Aug 16, 2018 1999 2018 1995 2007 0 +9.85(+0.49%)
Aug 15, 2018 1981 2001 1974 1997 0 +2.38(+0.12%)
Aug 14, 2018 1988 2002 1982 1995 0 +6.42(+0.32%)
Aug 13, 2018 1988 1993 1974 1989 0 +5.10(+0.26%)
Aug 10, 2018 1992 2001 1976 1983 0 -27.19(-1.35%)
Aug 09, 2018 2020 2023 2004 2011 0 -2.73(-0.14%)
Aug 08, 2018 2026 2030 2009 2013 0 -9.79(-0.48%)
Aug 07, 2018 2041 2042 2014 2023 0 -15.42(-0.76%)
Aug 06, 2018 2041 2053 2032 2039 0 +3.85(+0.19%)
Aug 03, 2018 2015 2049 2009 2035 0 +20.52(+1.02%)
Aug 02, 2018 1995 2017 1986 2014 0 +7.86(+0.39%)
Aug 01, 2018 2019 2022 1999 2006 0 -12.69(-0.63%)
Jul 31, 2018 2022 2030 2009 2019 0 +8.23(+0.41%)
Jul 30, 2018 2008 2019 2000 2011 0 +4.13(+0.21%)
Jul 27, 2018 2007 2018 2000 2007 0 +4.14(+0.21%)
Jul 26, 2018 2008 2024 1998 2003 0 -6.10(-0.30%)
Jul 25, 2018 2001 2013 1991 2009 0 +11.59(+0.58%)
Jul 24, 2018 1996 2003 1986 1997 0 +0.67(+0.03%)
Jul 23, 2018 2010 2021 1986 1996 0 -25.04(-1.24%)
Jul 20, 2018 2021 2031 2013 2021 0 +16.54(+0.82%)
Jul 19, 2018 1989 2014 1986 2005 0 +34.11(+1.73%)
Jul 18, 2018 1984 1988 1963 1971 0 -10.59(-0.53%)
Jul 17, 2018 1969 1988 1968 1981 0 +4.75(+0.24%)
Jul 16, 2018 1983 1988 1967 1977 0 -6.22(-0.31%)
Jul 13, 2018 1972 1985 1968 1983 0 +14.07(+0.71%)
Jul 12, 2018 1971 1983 1962 1969 0 -2.78(-0.14%)
Jul 11, 2018 1981 1988 1965 1972 0 -17.27(-0.87%)
Jul 10, 2018 1972 1993 1959 1989 0 +31.11(+1.59%)
Jul 09, 2018 1975 1978 1952 1958 0 -14.35(-0.73%)
Jul 06, 2018 1975 1983 1963 1972 0 +0.55(+0.03%)
Jul 05, 2018 1957 1972 1948 1972 0 +22.83(+1.17%)
Jul 03, 2018 1949 1949 1949 1949 0 +11.57(+0.60%)
Jul 02, 2018 1940 1953 1924 1937 0 -13.36(-0.68%)
Jun 29, 2018 1955 1962 1940 1950 0 +11.43(+0.59%)
Jun 28, 2018 1935 1951 1927 1939 0 +7.45(+0.39%)
Jun 27, 2018 1945 1958 1924 1932 0 -9.09(-0.47%)
Jun 26, 2018 1951 1956 1933 1941 0 -9.76(-0.50%)
Jun 25, 2018 1942 1961 1932 1950 0 +10.25(+0.53%)
Jun 22, 2018 1927 1947 1922 1940 0 +25.10(+1.31%)
Jun 21, 2018 1913 1925 1906 1915 0 +9.11(+0.48%)
Jun 20, 2018 1908 1913 1893 1906 0 +8.42(+0.44%)
Jun 19, 2018 1888 1905 1885 1898 0 +4.67(+0.25%)
Jun 18, 2018 1908 1915 1883 1893 0 -28.11(-1.46%)
Jun 15, 2018 1921 1910 1898 1921 0 +29.57(+1.56%)
Jun 14, 2018 1893 1900 1880 1891 0 -25.25(-1.32%)
Jun 13, 2018 1918 1929 1904 1917 0 -5.46(-0.28%)
Jun 12, 2018 1916 1928 1905 1922 0 +9.93(+0.52%)
Jun 11, 2018 1896 1918 1893 1912 0 +14.91(+0.79%)
Jun 08, 2018 1877 1900 1875 1897 0 +24.35(+1.30%)
Jun 07, 2018 1865 1887 1858 1873 0 -6.29(-0.33%)
Jun 06, 2018 1880 1884 1860 1879 0 -6.53(-0.35%)
Jun 05, 2018 1892 1898 1878 1886 0 -2.80(-0.15%)
Jun 04, 2018 1887 1900 1881 1889 0 +8.83(+0.47%)
Jun 01, 2018 1885 1891 1869 1880 0 +0.56(+0.03%)
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%)
Mar 01, 2018 1892 1911 1875 1891 0 -14.55(-0.76%)
Feb 28, 2018 1928 1934 1904 1906 0 -16.80(-0.87%)
Feb 27, 2018 1946 1955 1921 1922 0 -38.82(-1.98%)
Feb 26, 2018 1952 1968 1944 1961 0 +23.75(+1.23%)
Feb 23, 2018 1934 1942 1916 1938 0 +13.30(+0.69%)
Feb 22, 2018 1917 1936 1910 1924 0 +16.31(+0.85%)
Feb 21, 2018 1937 1947 1907 1908 0 -30.56(-1.58%)
Feb 20, 2018 1952 1958 1933 1939 0 -31.11(-1.58%)
Feb 16, 2018 1970 1970 1970 1970 0 -4.12(-0.21%)
Feb 15, 2018 1945 1976 1932 1974 0 +24.11(+1.24%)
Feb 14, 2018 1946 1970 1926 1950 0 -5.84(-0.30%)
Feb 13, 2018 1952 1962 1938 1955 0 -4.15(-0.21%)
Feb 12, 2018 1953 1974 1944 1960 0 +21.47(+1.11%)
Feb 09, 2018 1939 1954 1900 1938 0 +5.82(+0.30%)
Feb 08, 2018 1971 1982 1929 1932 0 -33.73(-1.72%)
Feb 07, 2018 1973 2001 1961 1966 0 -20.13(-1.01%)
Feb 06, 2018 1949 1992 1935 1986 0 -8.70(-0.44%)
Feb 05, 2018 2034 2048 1981 1995 0 -59.26(-2.88%)
Feb 02, 2018 2085 2090 2052 2054 0 -37.59(-1.80%)
Feb 01, 2018 2092 2105 2080 2092 0 +14.85(+0.72%)
Jan 31, 2018 2082 2092 2066 2077 0 +2.89(+0.14%)
Jan 30, 2018 2080 2092 2070 2074 0 +5.24(+0.25%)
Jan 29, 2018 2078 2092 2064 2069 0 -29.91(-1.43%)
Jan 26, 2018 2092 2102 2081 2099 0 +10.15(+0.49%)
Jan 25, 2018 2096 2108 2079 2089 0 -10.15(-0.48%)
Jan 24, 2018 2103 2108 2091 2099 0 +3.86(+0.18%)
Jan 23, 2018 2091 2108 2085 2095 0 +3.80(+0.18%)
Jan 22, 2018 2078 2095 2073 2091 0 +8.50(+0.41%)
Jan 19, 2018 2070 2089 2061 2083 0 +29.01(+1.41%)
Jan 18, 2018 2051 2063 2042 2054 0 -1.16(-0.06%)
Jan 17, 2018 2050 2070 2041 2055 0 +22.93(+1.13%)
Jan 16, 2018 2022 2040 2019 2032 0 +16.47(+0.82%)
Jan 12, 2018 2015 2015 2015 2015 0 +8.56(+0.43%)
Jan 11, 2018 2018 2024 2002 2007 0 -7.97(-0.40%)
Jan 10, 2018 2024 2025 2008 2015 0 -28.35(-1.39%)
Jan 09, 2018 2048 2056 2038 2043 0 -12.44(-0.61%)
Jan 08, 2018 2050 2061 2045 2055 0 -1.68(-0.08%)
Jan 05, 2018 2050 2062 2044 2057 0 +11.95(+0.58%)
Jan 04, 2018 2038 2057 2033 2045 0 +14.05(+0.69%)
Jan 03, 2018 2037 2043 2027 2031 0 -5.86(-0.29%)
Jan 02, 2018 2055 2057 2034 2037 0 -20.56(-1.00%)
Dec 29, 2017 2058 2058 2058 2058 0 +0.79(+0.04%)
Dec 28, 2017 2063 2065 2051 2057 0 -2.94(-0.14%)
Dec 27, 2017 2058 2067 2056 2060 0 +1.01(+0.05%)
Dec 26, 2017 2053 2066 2051 2059 0 +4.24(+0.21%)
Dec 22, 2017 2051 2057 2048 2054 0 +5.26(+0.26%)
Dec 21, 2017 2048 2059 2043 2049 0 -1.42(-0.07%)
Dec 20, 2017 2053 2059 2037 2051 0 -1.28(-0.06%)
Dec 19, 2017 2064 2073 2048 2052 0 -5.84(-0.28%)
Dec 18, 2017 2061 2077 2051 2058 0 +2.75(+0.13%)
Dec 15, 2017 2045 2062 2038 2055 0 +19.68(+0.97%)
Dec 14, 2017 2044 2054 2032 2035 0 -17.17(-0.84%)
Dec 13, 2017 2045 2061 2040 2052 0 +6.11(+0.30%)
Dec 12, 2017 2046 2058 2040 2046 0 -0.24(-0.01%)
Dec 11, 2017 2040 2050 2028 2047 0 -0.12(-0.01%)
Dec 08, 2017 2044 2052 2033 2047 0 +1.17(+0.06%)
Dec 07, 2017 2061 2067 2042 2046 0 -18.01(-0.87%)
Dec 06, 2017 2054 2069 2050 2064 0 +12.78(+0.62%)
Dec 05, 2017 2057 2066 2042 2051 0 -6.89(-0.33%)
Dec 04, 2017 2047 2057 2039 2058 0 +15.18(+0.74%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback