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 (%)
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%)
Mar 01, 2010 1211 1225 1208 1219 0 +10.98(+0.91%)
Feb 26, 2010 1204 1214 1197 1208 0 -2.29(-0.19%)
Feb 25, 2010 1196 1212 1191 1211 0 -4.54(-0.37%)
Feb 24, 2010 1213 1223 1208 1215 0 +5.46(+0.45%)
Feb 23, 2010 1215 1222 1206 1210 0 -10.51(-0.86%)
Feb 22, 2010 1223 1229 1214 1220 0 -5.79(-0.47%)
Feb 19, 2010 1216 1230 1211 1226 0 +5.72(+0.47%)
Feb 18, 2010 1206 1223 1207 1220 0 +9.60(+0.79%)
Feb 17, 2010 1203 1214 1198 1211 0 +10.89(+0.91%)
Feb 16, 2010 1185 1202 1180 1200 0 +11.51(+0.97%)
Feb 12, 2010 1188 1188 1188 0 -1.33(-0.11%)
Feb 11, 2010 1180 1194 1171 1190 0 +4.82(+0.41%)
Feb 10, 2010 1179 1190 1172 1185 0 +1.75(+0.15%)
Feb 09, 2010 1166 1191 1166 1183 0 +16.61(+1.42%)
Feb 08, 2010 1169 1179 1160 1166 0 -4.35(-0.37%)
Feb 05, 2010 1164 1176 1153 1171 0 -7.62(-0.65%)
Feb 04, 2010 1195 1202 1176 1178 0 -38.83(-3.19%)
Feb 03, 2010 1215 1224 1208 1217 0 -4.56(-0.37%)
Feb 02, 2010 1209 1225 1204 1222 0 +20.01(+1.67%)
Feb 01, 2010 1199 1211 1193 1202 0 +5.83(+0.49%)
Jan 29, 2010 1206 1214 1190 1196 0 -9.43(-0.78%)
Jan 28, 2010 1212 1218 1197 1205 0 -3.44(-0.28%)
Jan 27, 2010 1199 1212 1195 1209 0 +3.57(+0.30%)
Jan 26, 2010 1198 1211 1193 1205 0 -1.03(-0.09%)
Jan 25, 2010 1211 1216 1202 1206 0 +0.18(+0.01%)
Jan 22, 2010 1209 1222 1201 1206 0 -9.20(-0.76%)
Jan 21, 2010 1235 1241 1210 1215 0 -16.65(-1.35%)
Jan 20, 2010 1233 1238 1221 1232 0 -12.56(-1.01%)
Jan 19, 2010 1235 1248 1234 1244 0 +11.87(+0.96%)
Jan 15, 2010 1233 1233 1233 0 -8.03(-0.65%)
Jan 14, 2010 1235 1246 1229 1241 0 +5.88(+0.48%)
Jan 13, 2010 1227 1240 1223 1235 0 +10.88(+0.89%)
Jan 12, 2010 1210 1227 1210 1224 0 +8.58(+0.71%)
Jan 11, 2010 1217 1223 1206 1215 0 +1.21(+0.10%)
Jan 08, 2010 1211 1218 1203 1214 0 +0.20(+0.02%)
Jan 07, 2010 1212 1221 1203 1214 0 -6.29(-0.52%)
Jan 06, 2010 1222 1232 1214 1220 0 -6.44(-0.53%)
Jan 05, 2010 1221 1233 1213 1227 0 -4.29(-0.35%)
Jan 04, 2010 1232 1238 1222 1231 0 +9.41(+0.77%)
Dec 31, 2009 1222 1222 1222 0 -11.46(-0.93%)
Dec 30, 2009 1227 1236 1225 1233 0 -0.94(-0.08%)
Dec 29, 2009 1236 1242 1229 1234 0 -0.15(-0.01%)
Dec 28, 2009 1231 1237 1226 1234 0 +6.36(+0.52%)
Dec 24, 2009 1220 1229 1219 1228 0 +5.72(+0.47%)
Dec 23, 2009 1216 1225 1212 1222 0 +4.14(+0.34%)
Dec 22, 2009 1211 1222 1207 1218 0 +12.54(+1.04%)
Dec 21, 2009 1195 1213 1193 1205 0 +12.90(+1.08%)
Dec 18, 2009 1197 1201 1178 1192 0 -0.66(-0.06%)
Dec 17, 2009 1202 1206 1190 1193 0 -21.20(-1.75%)
Dec 16, 2009 1214 1225 1206 1214 0 +5.06(+0.42%)
Dec 15, 2009 1209 1217 1201 1209 0 -0.43(-0.04%)
Dec 14, 2009 1214 1217 1206 1210 0 +1.43(+0.12%)
Dec 11, 2009 1209 1220 1202 1208 0 +4.07(+0.34%)
Dec 10, 2009 1206 1214 1200 1204 0 +6.46(+0.54%)
Dec 09, 2009 1198 1206 1184 1198 0 -10.43(-0.86%)
Dec 08, 2009 1213 1218 1200 1208 0 -17.69(-1.44%)
Dec 07, 2009 1221 1233 1218 1226 0 +1.31(+0.11%)
Dec 04, 2009 1222 1234 1213 1224 0 +9.29(+0.76%)
Dec 03, 2009 1226 1231 1213 1215 0 -8.04(-0.66%)
Dec 02, 2009 1221 1230 1216 1223 0 +2.95(+0.24%)
Dec 01, 2009 1207 1224 1205 1220 0 +25.12(+2.10%)
Nov 30, 2009 1195 1204 1187 1195 0 -2.09(-0.17%)
Nov 27, 2009 1188 1204 1182 1197 0 -20.17(-1.66%)
Nov 25, 2009 1217 1217 1217 0 +4.78(+0.39%)
Nov 24, 2009 1211 1217 1203 1213 0 +3.56(+0.29%)
Nov 23, 2009 1206 1218 1202 1209 0 +12.66(+1.06%)
Nov 20, 2009 1187 1201 1185 1196 0 +2.93(+0.25%)
Nov 19, 2009 1191 1197 1178 1193 0 -8.81(-0.73%)
Nov 18, 2009 1206 1209 1192 1202 0 -10.69(-0.88%)
Nov 17, 2009 1210 1216 1203 1213 0 +3.09(+0.26%)
Nov 16, 2009 1203 1213 1199 1210 0 +12.82(+1.07%)
Nov 13, 2009 1190 1201 1186 1197 0 +8.51(+0.72%)
Nov 12, 2009 1198 1207 1184 1189 0 -13.16(-1.10%)
Nov 11, 2009 1202 1209 1194 1202 0 +2.43(+0.20%)
Nov 10, 2009 1196 1209 1192 1199 0 +2.19(+0.18%)
Nov 09, 2009 1187 1199 1183 1197 0 +16.27(+1.38%)
Nov 06, 2009 1169 1184 1166 1181 0 +4.58(+0.39%)
Nov 05, 2009 1164 1182 1162 1176 0 +7.89(+0.68%)
Nov 04, 2009 1164 1179 1159 1168 0 +6.69(+0.58%)
Nov 03, 2009 1158 1169 1149 1162 0 -8.45(-0.72%)
Nov 02, 2009 1174 1182 1161 1170 0 +0.83(+0.07%)
Oct 30, 2009 1187 1195 1165 1169 0 -19.41(-1.63%)
Oct 29, 2009 1177 1192 1171 1189 0 +26.07(+2.24%)
Oct 28, 2009 1167 1179 1159 1163 0 -10.63(-0.91%)
Oct 27, 2009 1173 1184 1161 1173 0 +4.53(+0.39%)
Oct 26, 2009 1179 1192 1163 1169 0 -10.60(-0.90%)
Oct 23, 2009 1178 1182 1173 1179 0 -9.34(-0.79%)
Oct 22, 2009 1188 1194 1174 1189 0 +0.32(+0.03%)
Oct 21, 2009 1189 1206 1182 1188 0 -0.06(-0.01%)
Oct 20, 2009 1185 1194 1183 1188 0 -6.24(-0.52%)
Oct 19, 2009 1191 1203 1186 1195 0 +10.75(+0.91%)
Oct 16, 2009 1179 1190 1174 1184 0 -0.56(-0.05%)
Oct 15, 2009 1169 1187 1168 1184 0 +12.08(+1.03%)
Oct 14, 2009 1168 1178 1162 1172 0 +9.49(+0.82%)
Oct 13, 2009 1164 1170 1158 1163 0 -2.54(-0.22%)
Oct 12, 2009 1170 1175 1157 1165 0 +8.50(+0.73%)
Oct 09, 2009 1150 1161 1142 1157 0 +6.68(+0.58%)
Oct 08, 2009 1152 1158 1139 1150 0 -0.64(-0.06%)
Oct 07, 2009 1145 1156 1142 1151 0 +2.45(+0.21%)
Oct 06, 2009 1145 1156 1140 1148 0 +5.03(+0.44%)
Oct 05, 2009 1137 1148 1128 1143 0 +0.68(+0.06%)
Oct 02, 2009 1125 1149 1123 1143 0 +13.68(+1.21%)
Oct 01, 2009 1136 1141 1123 1129 0 -10.12(-0.89%)
Sep 30, 2009 1137 1145 1123 1139 0 +4.20(+0.37%)
Sep 29, 2009 1137 1146 1126 1135 0 -5.35(-0.47%)
Sep 28, 2009 1128 1144 1125 1140 0 +14.82(+1.32%)
Sep 25, 2009 1124 1134 1119 1126 0 -0.32(-0.03%)
Sep 24, 2009 1131 1138 1120 1126 0 -4.79(-0.42%)
Sep 23, 2009 1130 1144 1125 1131 0 +6.15(+0.55%)
Sep 22, 2009 1132 1136 1118 1124 0 -4.89(-0.43%)
Sep 21, 2009 1126 1138 1120 1129 0 -4.51(-0.40%)
Sep 18, 2009 1122 1138 1118 1134 0 +16.40(+1.47%)
Sep 17, 2009 1113 1123 1108 1117 0 +10.15(+0.92%)
Sep 16, 2009 1109 1120 1102 1107 0 -5.13(-0.46%)
Sep 15, 2009 1114 1119 1103 1112 0 -4.43(-0.40%)
Sep 14, 2009 1108 1121 1105 1117 0 +5.23(+0.47%)
Sep 11, 2009 1105 1118 1099 1112 0 +4.26(+0.38%)
Sep 10, 2009 1101 1111 1095 1107 0 +1.56(+0.14%)
Sep 09, 2009 1104 1112 1098 1106 0 -1.18(-0.11%)
Sep 08, 2009 1094 1111 1089 1107 0 +21.23(+1.96%)
Sep 04, 2009 1086 1086 1086 0 +9.49(+0.88%)
Sep 03, 2009 1075 1080 1065 1076 0 -1.00(-0.09%)
Sep 02, 2009 1073 1083 1067 1077 0 +1.12(+0.10%)
Sep 01, 2009 1085 1098 1072 1076 0 -14.08(-1.29%)
Aug 31, 2009 1083 1095 1080 1090 0 +0.84(+0.08%)
Aug 28, 2009 1100 1105 1085 1089 0 -7.00(-0.64%)
Aug 27, 2009 1094 1102 1086 1096 0 -0.31(-0.03%)
Aug 26, 2009 1093 1104 1088 1097 0 +3.25(+0.30%)
Aug 25, 2009 1095 1105 1088 1093 0 -0.76(-0.07%)
Aug 24, 2009 1098 1103 1088 1094 0 -6.97(-0.63%)
Aug 21, 2009 1093 1109 1087 1101 0 +16.89(+1.56%)
Aug 20, 2009 1073 1089 1070 1084 0 +6.38(+0.59%)
Aug 19, 2009 1063 1083 1060 1078 0 +9.15(+0.86%)
Aug 18, 2009 1062 1076 1058 1069 0 +4.34(+0.41%)
Aug 17, 2009 1065 1074 1057 1064 0 -17.00(-1.57%)
Aug 14, 2009 1082 1089 1072 1081 0 +1.13(+0.10%)
Aug 13, 2009 1086 1089 1071 1080 0 -1.01(-0.09%)
Aug 12, 2009 1077 1096 1070 1081 0 +2.32(+0.22%)
Aug 11, 2009 1078 1088 1073 1079 0 -2.50(-0.23%)
Aug 10, 2009 1081 1089 1073 1082 0 -8.67(-0.80%)
Aug 07, 2009 1096 1102 1084 1090 0 -0.76(-0.07%)
Aug 06, 2009 1106 1112 1084 1091 0 +6.91(+0.64%)
Aug 05, 2009 1094 1100 1079 1084 0 -7.64(-0.70%)
Aug 04, 2009 1084 1102 1076 1092 0 +15.69(+1.46%)
Aug 03, 2009 1083 1090 1067 1076 0 -3.00(-0.28%)
Jul 31, 2009 1079 1090 1073 1079 0 +2.21(+0.21%)
Jul 30, 2009 1080 1095 1072 1077 0 +5.89(+0.55%)
Jul 29, 2009 1065 1075 1060 1071 0 +5.65(+0.53%)
Jul 28, 2009 1063 1073 1055 1065 0 +1.51(+0.14%)
Jul 27, 2009 1066 1071 1055 1064 0 +3.23(+0.30%)
Jul 25, 2009 987.45 1063 983.96 1060 0 -6.20(-0.58%)
Jul 24, 2009 1064 1071 1055 1067 0 -1.13(-0.11%)
Jul 23, 2009 1055 1076 1050 1068 0 +11.35(+1.07%)
Jul 22, 2009 1055 1065 1047 1056 0 -2.10(-0.20%)
Jul 21, 2009 1065 1069 1047 1059 0 +42.02(+4.13%)
Jun 26, 2009 1010 1023 1002 1017 0 +3.75(+0.37%)
Jun 25, 2009 996.14 1017 994.08 1013 0 +12.15(+1.21%)
Jun 24, 2009 1004 1014 991.89 1001 0 +0.44(+0.04%)
Jun 23, 2009 1004 1011 992.93 1000 0 +2.83(+0.28%)
Jun 22, 2009 998.89 1007 990.60 997.37 0 -7.71(-0.77%)
Jun 19, 2009 1015 1021 1001 1005 0 -3.09(-0.31%)
Jun 18, 2009 991.76 1015 986.49 1008 0 +20.63(+2.09%)
Jun 17, 2009 979.23 997.94 973.42 987.53 0 +7.52(+0.77%)
Jun 16, 2009 993.54 997.02 976.98 980.02 0 -7.77(-0.79%)
Jun 15, 2009 999.16 1001 982.13 987.79 0 -16.49(-1.64%)
Jun 12, 2009 994.83 1009 987.96 1004 0 -0.67(-0.07%)
Jun 11, 2009 1003 1019 997.88 1005 0 +4.40(+0.44%)
Jun 10, 2009 1012 1017 991.34 1001 0 -1.80(-0.18%)
Jun 09, 2009 1006 1013 993.86 1002 0 -8.70(-0.86%)
Jun 08, 2009 1006 1017 999.35 1011 0 -0.79(-0.08%)
Jun 05, 2009 1018 1022 1003 1012 0 -2.30(-0.23%)
Jun 04, 2009 1008 1019 999.27 1014 0 +9.09(+0.90%)
Jun 03, 2009 1012 1016 996.28 1005 0 -13.55(-1.33%)
Jun 02, 2009 996.60 1026 991.23 1019 0 +28.24(+2.85%)
Jun 01, 2009 983.57 998.01 978.21 990.36 0 +17.15(+1.76%)
May 29, 2009 969.84 979.69 957.86 973.21 0 +8.70(+0.90%)
May 28, 2009 960.56 971.90 950.96 964.51 0 +5.39(+0.56%)
May 27, 2009 979.51 983.33 955.58 959.12 0 -22.60(-2.30%)
May 26, 2009 965.50 987.38 960.74 981.72 0 +9.04(+0.93%)
May 25, 2009 972.54 982.67 966.52 972.68 0 +0.00(+0.00%)
May 22, 2009 972.54 982.67 966.52 972.68 0 +4.50(+0.46%)
May 21, 2009 966.63 974.52 957.32 968.18 0 -5.14(-0.53%)
May 20, 2009 974.11 985.52 967.80 973.33 0 +4.63(+0.48%)
May 19, 2009 965.20 976.81 959.26 968.69 0 +0.31(+0.03%)
May 18, 2009 960.02 970.79 952.38 968.39 0 +14.64(+1.53%)
May 15, 2009 957.57 965.63 946.59 953.75 0 -9.64(-1.00%)
May 14, 2009 952.82 969.78 946.65 963.38 0 +13.96(+1.47%)
May 13, 2009 951.98 960.80 943.11 949.42 0 -0.26(-0.03%)
May 12, 2009 949.32 958.15 936.61 949.68 0 +9.38(+1.00%)
May 11, 2009 939.75 950.16 932.30 940.30 0 -2.66(-0.28%)
May 08, 2009 942.80 949.97 929.13 942.96 0 +8.97(+0.96%)
May 07, 2009 940.60 948.17 925.12 933.98 0 +21.26(+2.33%)
May 06, 2009 922.72 926.85 902.93 912.72 0 +1.65(+0.18%)
May 05, 2009 908.75 922.36 902.29 911.07 0 -5.61(-0.61%)
May 04, 2009 917.23 925.52 904.24 916.68 0 +16.36(+1.82%)
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