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, 2012 1255 1259 1250 1256 0 -1.22(-0.10%)
Apr 27, 2012 1264 1266 1254 1257 0 -8.17(-0.65%)
Apr 26, 2012 1263 1270 1257 1265 0 +17.20(+1.38%)
Apr 25, 2012 1247 1253 1243 1248 0 +6.21(+0.50%)
Apr 24, 2012 1238 1249 1236 1242 0 +4.93(+0.40%)
Apr 23, 2012 1240 1244 1230 1237 0 -15.00(-1.20%)
Apr 20, 2012 1246 1256 1244 1252 0 +8.58(+0.69%)
Apr 19, 2012 1242 1248 1237 1244 0 +3.83(+0.31%)
Apr 18, 2012 1236 1243 1233 1240 0 -0.61(-0.05%)
Apr 17, 2012 1234 1245 1229 1240 0 +12.99(+1.06%)
Apr 16, 2012 1222 1233 1216 1227 0 +14.26(+1.18%)
Apr 13, 2012 1217 1221 1211 1213 0 -5.26(-0.43%)
Apr 12, 2012 1212 1222 1207 1218 0 +3.15(+0.26%)
Apr 11, 2012 1217 1223 1211 1215 0 +4.79(+0.40%)
Apr 10, 2012 1221 1225 1208 1210 0 -14.99(-1.22%)
Apr 09, 2012 1224 1232 1218 1225 0 -7.27(-0.59%)
Apr 05, 2012 1232 1237 1226 1233 0 -10.98(-0.88%)
Apr 04, 2012 1245 1250 1239 1244 0 -9.55(-0.76%)
Apr 03, 2012 1258 1263 1247 1253 0 -6.53(-0.52%)
Apr 02, 2012 1247 1263 1244 1260 0 +12.82(+1.03%)
Mar 30, 2012 1252 1256 1243 1247 0 +8.53(+0.69%)
Mar 29, 2012 1236 1241 1229 1238 0 -0.40(-0.03%)
Mar 28, 2012 1245 1247 1233 1239 0 -6.32(-0.51%)
Mar 27, 2012 1245 1252 1241 1245 0 -0.19(-0.02%)
Mar 26, 2012 1242 1249 1239 1245 0 +11.59(+0.94%)
Mar 23, 2012 1233 1238 1228 1234 0 +1.60(+0.13%)
Mar 22, 2012 1228 1237 1224 1232 0 -2.62(-0.21%)
Mar 21, 2012 1236 1242 1227 1235 0 +1.45(+0.12%)
Mar 20, 2012 1227 1239 1225 1233 0 -5.93(-0.48%)
Mar 19, 2012 1232 1244 1230 1239 0 +4.38(+0.35%)
Mar 16, 2012 1235 1240 1230 1235 0 +3.44(+0.28%)
Mar 15, 2012 1227 1235 1221 1231 0 +4.64(+0.38%)
Mar 14, 2012 1230 1235 1223 1227 0 -7.67(-0.62%)
Mar 13, 2012 1231 1238 1227 1234 0 +8.72(+0.71%)
Mar 12, 2012 1219 1231 1214 1226 0 +9.65(+0.79%)
Mar 09, 2012 1214 1220 1209 1216 0 -4.66(-0.38%)
Mar 08, 2012 1216 1226 1212 1221 0 +9.42(+0.78%)
Mar 07, 2012 1205 1214 1200 1211 0 +8.89(+0.74%)
Mar 06, 2012 1208 1215 1200 1202 0 -20.19(-1.65%)
Mar 05, 2012 1220 1228 1216 1223 0 +6.59(+0.54%)
Mar 02, 2012 1217 1223 1210 1216 0 -8.14(-0.66%)
Mar 01, 2012 1222 1230 1214 1224 0 +7.83(+0.64%)
Feb 29, 2012 1220 1227 1212 1216 0 -3.74(-0.31%)
Feb 28, 2012 1220 1226 1212 1220 0 -0.47(-0.04%)
Feb 27, 2012 1216 1228 1212 1220 0 -3.20(-0.26%)
Feb 24, 2012 1220 1230 1216 1224 0 -8.36(-0.68%)
Feb 23, 2012 1226 1236 1219 1232 0 +7.77(+0.63%)
Feb 22, 2012 1222 1229 1219 1224 0 +0.21(+0.02%)
Feb 21, 2012 1225 1232 1218 1224 0 +2.53(+0.21%)
Feb 17, 2012 1222 1222 1222 0 -4.10(-0.33%)
Feb 16, 2012 1222 1231 1215 1226 0 +8.68(+0.71%)
Feb 15, 2012 1222 1229 1212 1217 0 -9.59(-0.78%)
Feb 14, 2012 1222 1231 1218 1227 0 +2.10(+0.17%)
Feb 13, 2012 1228 1232 1220 1224 0 +6.95(+0.57%)
Feb 10, 2012 1216 1223 1211 1218 0 -6.09(-0.50%)
Feb 09, 2012 1226 1230 1214 1224 0 -7.24(-0.59%)
Feb 08, 2012 1235 1240 1226 1231 0 -7.52(-0.61%)
Feb 07, 2012 1237 1246 1230 1238 0 +5.78(+0.47%)
Feb 06, 2012 1226 1238 1223 1233 0 -4.92(-0.40%)
Feb 03, 2012 1237 1244 1229 1237 0 +8.08(+0.66%)
Feb 02, 2012 1226 1235 1218 1229 0 -7.62(-0.62%)
Feb 01, 2012 1236 1244 1231 1237 0 +14.91(+1.22%)
Jan 31, 2012 1223 1227 1216 1222 0 -0.29(-0.02%)
Jan 30, 2012 1221 1226 1215 1222 0 -3.41(-0.28%)
Jan 27, 2012 1227 1233 1219 1226 0 -2.60(-0.21%)
Jan 26, 2012 1232 1240 1224 1228 0 -3.59(-0.29%)
Jan 25, 2012 1216 1235 1212 1232 0 +12.81(+1.05%)
Jan 24, 2012 1214 1223 1210 1219 0 -1.75(-0.14%)
Jan 23, 2012 1219 1226 1211 1221 0 -0.77(-0.06%)
Jan 20, 2012 1219 1226 1210 1222 0 +1.65(+0.14%)
Jan 19, 2012 1215 1224 1209 1220 0 +3.15(+0.26%)
Jan 18, 2012 1211 1219 1206 1217 0 +10.61(+0.88%)
Jan 17, 2012 1210 1216 1202 1206 0 +6.72(+0.56%)
Jan 13, 2012 1200 1200 1200 0 -13.66(-1.13%)
Jan 12, 2012 1210 1219 1204 1213 0 +0.24(+0.02%)
Jan 11, 2012 1211 1217 1202 1213 0 -21.35(-1.73%)
Jan 10, 2012 1236 1242 1228 1234 0 +8.11(+0.66%)
Jan 09, 2012 1224 1230 1215 1226 0 +11.50(+0.95%)
Jan 06, 2012 1230 1232 1212 1215 0 -23.99(-1.94%)
Jan 05, 2012 1236 1244 1231 1239 0 -3.86(-0.31%)
Jan 04, 2012 1240 1247 1233 1243 0 +3.43(+0.28%)
Dec 30, 2011 1241 1246 1237 1239 0 -4.29(-0.35%)
Dec 29, 2011 1235 1246 1231 1243 0 +14.57(+1.19%)
Dec 28, 2011 1240 1242 1227 1229 0 -10.09(-0.81%)
Dec 27, 2011 1238 1245 1235 1239 0 +1.32(+0.11%)
Dec 23, 2011 1238 1238 1238 0 +10.84(+0.88%)
Dec 21, 2011 1216 1230 1213 1227 0 +9.17(+0.75%)
Dec 20, 2011 1209 1221 1204 1218 0 +17.13(+1.43%)
Dec 19, 2011 1205 1213 1198 1201 0 +3.44(+0.29%)
Dec 16, 2011 1209 1213 1193 1197 0 -7.12(-0.59%)
Dec 15, 2011 1205 1213 1196 1204 0 +5.56(+0.46%)
Dec 14, 2011 1203 1211 1194 1199 0 -7.59(-0.63%)
Dec 13, 2011 1225 1232 1203 1206 0 -13.52(-1.11%)
Dec 12, 2011 1230 1233 1211 1220 0 -15.60(-1.26%)
Dec 09, 2011 1224 1239 1222 1235 0 +17.19(+1.41%)
Dec 08, 2011 1226 1234 1216 1218 0 -14.10(-1.14%)
Dec 07, 2011 1223 1237 1216 1232 0 +7.52(+0.61%)
Dec 06, 2011 1223 1232 1217 1225 0 +5.57(+0.46%)
Dec 05, 2011 1224 1229 1211 1219 0 +8.23(+0.68%)
Dec 02, 2011 1217 1223 1207 1211 0 -5.32(-0.44%)
Dec 01, 2011 1223 1231 1212 1216 0 -7.61(-0.62%)
Nov 30, 2011 1220 1231 1211 1224 0 +27.17(+2.27%)
Nov 29, 2011 1186 1203 1182 1197 0 +13.75(+1.16%)
Nov 28, 2011 1183 1192 1176 1183 0 +20.86(+1.80%)
Nov 25, 2011 1158 1170 1154 1162 0 +0.64(+0.06%)
Nov 23, 2011 1161 1161 1161 0 -28.05(-2.36%)
Nov 22, 2011 1187 1199 1180 1190 0 +5.64(+0.48%)
Nov 21, 2011 1180 1191 1174 1184 0 -10.71(-0.90%)
Nov 18, 2011 1203 1206 1187 1195 0 -2.36(-0.20%)
Nov 17, 2011 1207 1215 1187 1197 0 -10.19(-0.84%)
Nov 16, 2011 1203 1226 1198 1207 0 -3.80(-0.31%)
Nov 15, 2011 1198 1217 1193 1211 0 +11.43(+0.95%)
Nov 14, 2011 1201 1207 1192 1199 0 -12.89(-1.06%)
Nov 11, 2011 1212 1221 1202 1212 0 +17.54(+1.47%)
Nov 10, 2011 1199 1205 1182 1195 0 -1.20(-0.10%)
Nov 09, 2011 1212 1217 1192 1196 0 -44.62(-3.60%)
Nov 08, 2011 1230 1245 1222 1241 0 +12.67(+1.03%)
Nov 07, 2011 1217 1230 1211 1228 0 +11.10(+0.91%)
Nov 04, 2011 1218 1226 1206 1217 0 -6.59(-0.54%)
Nov 03, 2011 1209 1228 1200 1223 0 +7.81(+0.64%)
Nov 02, 2011 1217 1224 1207 1216 0 +4.61(+0.38%)
Nov 01, 2011 1204 1221 1199 1211 0 -19.70(-1.60%)
Oct 31, 2011 1237 1248 1227 1231 0 -15.39(-1.24%)
Oct 28, 2011 1244 1252 1236 1246 0 +7.48(+0.60%)
Oct 27, 2011 1239 1248 1225 1239 0 +17.63(+1.44%)
Oct 26, 2011 1224 1227 1202 1221 0 +8.67(+0.72%)
Oct 25, 2011 1224 1230 1208 1212 0 -17.47(-1.42%)
Oct 24, 2011 1225 1237 1218 1230 0 +1.60(+0.13%)
Oct 21, 2011 1225 1235 1217 1228 0 +18.01(+1.49%)
Oct 20, 2011 1213 1219 1199 1210 0 +0.75(+0.06%)
Oct 19, 2011 1224 1231 1207 1209 0 -16.15(-1.32%)
Oct 18, 2011 1215 1234 1204 1226 0 +10.00(+0.82%)
Oct 17, 2011 1223 1233 1212 1216 0 -21.19(-1.71%)
Oct 14, 2011 1242 1246 1228 1237 0 +16.94(+1.39%)
Oct 13, 2011 1214 1223 1205 1220 0 +5.15(+0.42%)
Oct 12, 2011 1215 1228 1205 1215 0 +12.00(+1.00%)
Oct 11, 2011 1199 1212 1190 1203 0 +0.32(+0.03%)
Oct 10, 2011 1194 1206 1189 1202 0 +14.98(+1.26%)
Oct 07, 2011 1187 1199 1178 1187 0 -1.78(-0.15%)
Oct 06, 2011 1176 1191 1172 1189 0 +18.28(+1.56%)
Oct 05, 2011 1164 1175 1152 1171 0 -2.54(-0.22%)
Oct 04, 2011 1150 1175 1134 1173 0 +15.01(+1.30%)
Oct 03, 2011 1172 1188 1156 1158 0 -26.41(-2.23%)
Sep 30, 2011 1189 1206 1182 1185 0 -16.35(-1.36%)
Sep 29, 2011 1214 1219 1187 1201 0 +11.51(+0.97%)
Sep 28, 2011 1209 1218 1188 1190 0 -14.03(-1.17%)
Sep 27, 2011 1212 1220 1198 1204 0 +8.85(+0.74%)
Sep 26, 2011 1186 1198 1173 1195 0 +20.00(+1.70%)
Sep 23, 2011 1166 1181 1156 1175 0 +5.68(+0.49%)
Sep 22, 2011 1151 1176 1141 1169 0 -4.47(-0.38%)
Sep 21, 2011 1188 1202 1171 1174 0 -8.71(-0.74%)
Sep 20, 2011 1185 1201 1175 1182 0 +1.18(+0.10%)
Sep 19, 2011 1172 1189 1162 1181 0 -15.49(-1.29%)
Sep 16, 2011 1204 1210 1187 1197 0 -4.95(-0.41%)
Sep 15, 2011 1194 1207 1179 1202 0 +13.52(+1.14%)
Sep 14, 2011 1179 1199 1165 1188 0 +13.78(+1.17%)
Sep 13, 2011 1170 1180 1161 1174 0 -2.06(-0.18%)
Sep 12, 2011 1164 1179 1155 1176 0 -6.38(-0.54%)
Sep 09, 2011 1200 1203 1175 1183 0 -25.87(-2.14%)
Sep 08, 2011 1207 1220 1202 1209 0 -13.76(-1.13%)
Sep 07, 2011 1219 1232 1206 1222 0 +8.37(+0.69%)
Sep 06, 2011 1193 1217 1189 1214 0 -14.59(-1.19%)
Sep 02, 2011 1229 1229 1229 0 -16.95(-1.36%)
Sep 01, 2011 1248 1260 1241 1246 0 -3.96(-0.32%)
Aug 31, 2011 1242 1257 1238 1250 0 +9.05(+0.73%)
Aug 30, 2011 1227 1248 1219 1240 0 +2.05(+0.17%)
Aug 29, 2011 1231 1242 1226 1238 0 +15.88(+1.30%)
Aug 26, 2011 1204 1226 1186 1223 0 +13.43(+1.11%)
Aug 25, 2011 1225 1231 1203 1209 0 -21.40(-1.74%)
Aug 24, 2011 1221 1235 1214 1231 0 -4.52(-0.37%)
Aug 23, 2011 1211 1236 1204 1235 0 +30.60(+2.54%)
Aug 22, 2011 1226 1228 1200 1204 0 +9.12(+0.76%)
Aug 19, 2011 1201 1223 1191 1195 0 -20.56(-1.69%)
Aug 18, 2011 1227 1236 1199 1216 0 -32.15(-2.58%)
Aug 17, 2011 1245 1259 1236 1248 0 +14.92(+1.21%)
Aug 16, 2011 1226 1239 1218 1233 0 -0.31(-0.03%)
Aug 15, 2011 1226 1238 1219 1233 0 +19.50(+1.61%)
Aug 12, 2011 1207 1220 1189 1214 0 +22.25(+1.87%)
Aug 11, 2011 1151 1204 1147 1192 0 +37.39(+3.24%)
Aug 10, 2011 1181 1190 1149 1154 0 -44.66(-3.72%)
Aug 09, 2011 1204 1206 1146 1199 0 +25.95(+2.21%)
Aug 08, 2011 1201 1215 1171 1173 0 -54.52(-4.44%)
Aug 05, 2011 1223 1242 1194 1228 0 +25.86(+2.15%)
Aug 04, 2011 1239 1247 1200 1202 0 -21.98(-1.80%)
Aug 03, 2011 1217 1228 1205 1224 0 +11.28(+0.93%)
Aug 02, 2011 1222 1230 1211 1212 0 -16.07(-1.31%)
Aug 01, 2011 1243 1247 1213 1228 0 -4.44(-0.36%)
Jul 29, 2011 1228 1241 1222 1233 0 -2.22(-0.18%)
Jul 28, 2011 1239 1249 1232 1235 0 +6.38(+0.52%)
Jul 27, 2011 1240 1244 1225 1229 0 -14.85(-1.19%)
Jul 26, 2011 1249 1252 1240 1244 0 -1.01(-0.08%)
Jul 25, 2011 1249 1256 1241 1245 0 -12.69(-1.01%)
Jul 22, 2011 1256 1261 1253 1257 0 -0.03(-0.00%)
Jul 21, 2011 1258 1267 1242 1257 0 -0.28(-0.02%)
Jul 20, 2011 1260 1264 1251 1258 0 +2.22(+0.18%)
Jul 19, 2011 1243 1259 1240 1255 0 +13.36(+1.08%)
Jul 18, 2011 1244 1248 1229 1242 0 -10.42(-0.83%)
Jul 15, 2011 1249 1254 1239 1252 0 +0.89(+0.07%)
Jul 14, 2011 1256 1265 1247 1252 0 -2.92(-0.23%)
Jul 13, 2011 1258 1264 1248 1254 0 +0.44(+0.04%)
Jul 12, 2011 1255 1267 1249 1254 0 -8.12(-0.64%)
Jul 11, 2011 1262 1268 1254 1262 0 -18.65(-1.46%)
Jul 08, 2011 1281 1290 1272 1281 0 -5.06(-0.39%)
Jul 07, 2011 1283 1291 1278 1286 0 +9.71(+0.76%)
Jul 06, 2011 1273 1280 1268 1276 0 +3.52(+0.28%)
Jul 05, 2011 1275 1282 1268 1273 0 -0.18(-0.01%)
Jul 01, 2011 1273 1273 1273 0 +4.95(+0.39%)
Jun 30, 2011 1262 1272 1257 1268 0 +4.96(+0.39%)
Jun 29, 2011 1258 1269 1253 1263 0 +5.60(+0.45%)
Jun 28, 2011 1255 1262 1249 1257 0 +9.38(+0.75%)
Jun 27, 2011 1240 1254 1238 1248 0 +9.24(+0.75%)
Jun 24, 2011 1241 1248 1232 1239 0 +3.23(+0.26%)
Jun 23, 2011 1231 1242 1219 1235 0 -14.26(-1.14%)
Jun 22, 2011 1254 1260 1247 1250 0 -4.42(-0.35%)
Jun 21, 2011 1254 1260 1248 1254 0 +5.72(+0.46%)
Jun 20, 2011 1249 1251 1245 1248 0 +5.54(+0.45%)
Jun 17, 2011 1248 1254 1239 1243 0 +5.33(+0.43%)
Jun 16, 2011 1228 1243 1225 1238 0 +6.83(+0.55%)
Jun 15, 2011 1240 1248 1224 1231 0 -23.69(-1.89%)
Jun 14, 2011 1250 1259 1243 1254 0 +12.66(+1.02%)
Jun 13, 2011 1236 1248 1232 1242 0 +8.32(+0.67%)
Jun 10, 2011 1249 1252 1231 1233 0 -21.48(-1.71%)
Jun 09, 2011 1244 1262 1240 1255 0 +7.40(+0.59%)
Jun 08, 2011 1250 1254 1241 1247 0 -6.46(-0.52%)
Jun 07, 2011 1259 1263 1252 1254 0 +6.01(+0.48%)
Jun 06, 2011 1256 1261 1245 1248 0 -5.65(-0.45%)
Jun 03, 2011 1254 1262 1246 1254 0 -7.08(-0.56%)
May 24, 2011 1264 1268 1255 1261 0 -0.39(-0.03%)
May 23, 2011 1258 1268 1254 1261 0 -9.12(-0.72%)
May 20, 2011 1277 1281 1263 1270 0 -12.07(-0.94%)
May 19, 2011 1276 1285 1269 1282 0 +8.51(+0.67%)
May 18, 2011 1267 1276 1263 1274 0 +4.48(+0.35%)
May 17, 2011 1260 1275 1257 1269 0 +4.62(+0.37%)
May 16, 2011 1263 1273 1258 1265 0 -4.18(-0.33%)
May 13, 2011 1275 1282 1260 1269 0 -8.98(-0.70%)
May 12, 2011 1263 1281 1258 1278 0 +13.96(+1.10%)
May 11, 2011 1266 1275 1258 1264 0 -10.39(-0.82%)
May 10, 2011 1266 1278 1264 1274 0 +13.44(+1.07%)
May 09, 2011 1258 1265 1252 1261 0 +4.60(+0.37%)
May 06, 2011 1263 1272 1250 1256 0 +7.53(+0.60%)
May 05, 2011 1255 1263 1242 1249 0 -18.37(-1.45%)
May 04, 2011 1269 1277 1259 1267 0 +3.29(+0.26%)
May 03, 2011 1258 1268 1252 1264 0 +0.84(+0.07%)
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