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, 2015 1686 1699 1678 1689 0 -0.46(-0.03%)
Apr 29, 2015 1701 1706 1681 1690 0 -19.39(-1.13%)
Apr 28, 2015 1709 1715 1699 1709 0 -5.64(-0.33%)
Apr 27, 2015 1724 1726 1710 1715 0 -2.62(-0.15%)
Apr 24, 2015 1721 1728 1709 1717 0 -1.76(-0.10%)
Apr 23, 2015 1714 1733 1705 1719 0 -2.54(-0.15%)
Apr 22, 2015 1724 1729 1712 1722 0 -5.48(-0.32%)
Apr 21, 2015 1734 1739 1723 1727 0 +5.26(+0.31%)
Apr 20, 2015 1726 1735 1717 1722 0 +3.68(+0.21%)
Apr 17, 2015 1723 1726 1710 1718 0 -14.74(-0.85%)
Apr 16, 2015 1736 1740 1724 1733 0 +24.62(+1.44%)
Apr 15, 2015 1712 1720 1702 1708 0 +6.19(+0.36%)
Apr 14, 2015 1694 1707 1688 1702 0 +13.18(+0.78%)
Apr 13, 2015 1694 1699 1687 1689 0 -9.65(-0.57%)
Apr 10, 2015 1695 1705 1692 1699 0 -1.04(-0.06%)
Apr 09, 2015 1699 1706 1690 1700 0 +2.32(+0.14%)
Apr 08, 2015 1704 1709 1690 1697 0 -3.17(-0.19%)
Apr 07, 2015 1709 1716 1699 1700 0 -0.87(-0.05%)
Apr 06, 2015 1692 1715 1689 1701 0 +10.38(+0.61%)
Apr 02, 2015 1691 1691 1691 1691 0 +19.43(+1.16%)
Apr 01, 2015 1670 1675 1653 1671 0 +0.34(+0.02%)
Mar 31, 2015 1672 1688 1666 1671 0 -24.53(-1.45%)
Mar 30, 2015 1685 1700 1676 1696 0 +16.17(+0.96%)
Mar 27, 2015 1664 1682 1658 1680 0 +13.80(+0.83%)
Mar 26, 2015 1665 1673 1652 1666 0 -4.24(-0.25%)
Mar 25, 2015 1688 1695 1666 1670 0 -7.84(-0.47%)
Mar 24, 2015 1692 1700 1677 1678 0 -5.88(-0.35%)
Mar 23, 2015 1680 1692 1676 1684 0 +5.00(+0.30%)
Mar 20, 2015 1666 1685 1662 1679 0 +25.22(+1.53%)
Mar 19, 2015 1661 1666 1648 1653 0 -24.62(-1.47%)
Mar 18, 2015 1654 1684 1637 1678 0 +25.15(+1.52%)
Mar 17, 2015 1656 1663 1645 1653 0 -12.34(-0.74%)
Mar 16, 2015 1656 1670 1652 1665 0 +20.67(+1.26%)
Mar 13, 2015 1643 1655 1632 1645 0 -10.43(-0.63%)
Mar 12, 2015 1640 1659 1635 1655 0 +20.16(+1.23%)
Mar 11, 2015 1644 1648 1630 1635 0 -5.89(-0.36%)
Mar 10, 2015 1656 1660 1639 1641 0 -25.26(-1.52%)
Mar 09, 2015 1666 1673 1659 1666 0 -2.59(-0.16%)
Mar 06, 2015 1691 1693 1664 1669 0 -34.86(-2.05%)
Mar 05, 2015 1708 1711 1698 1703 0 +7.80(+0.46%)
Mar 04, 2015 1696 1707 1689 1696 0 -11.89(-0.70%)
Mar 03, 2015 1707 1708 1704 1708 0 -5.94(-0.35%)
Mar 02, 2015 1713 1719 1706 1713 0 +2.84(+0.17%)
Feb 27, 2015 1708 1718 1704 1711 0 +3.15(+0.18%)
Feb 26, 2015 1703 1712 1702 1707 0 -1.67(-0.10%)
Feb 25, 2015 1707 1714 1696 1709 0 -2.59(-0.15%)
Feb 24, 2015 1708 1718 1699 1712 0 +5.45(+0.32%)
Feb 23, 2015 1699 1709 1694 1706 0 +10.63(+0.63%)
Feb 20, 2015 1679 1700 1672 1696 0 +6.63(+0.39%)
Feb 19, 2015 1691 1701 1682 1689 0 +1.43(+0.08%)
Feb 18, 2015 1671 1692 1668 1688 0 +5.92(+0.35%)
Feb 17, 2015 1678 1688 1667 1682 0 -3.48(-0.21%)
Feb 13, 2015 1685 1685 1685 1685 0 -13.37(-0.79%)
Feb 12, 2015 1687 1703 1681 1699 0 +2.03(+0.12%)
Feb 11, 2015 1697 1705 1684 1697 0 +10.60(+0.63%)
Feb 10, 2015 1676 1691 1667 1686 0 +17.56(+1.05%)
Feb 09, 2015 1664 1679 1655 1668 0 -7.17(-0.43%)
Feb 06, 2015 1679 1686 1668 1676 0 -15.35(-0.91%)
Feb 05, 2015 1686 1696 1678 1691 0 +7.20(+0.43%)
Feb 04, 2015 1678 1696 1675 1684 0 -4.45(-0.26%)
Feb 03, 2015 1683 1692 1675 1688 0 +8.33(+0.50%)
Feb 02, 2015 1662 1682 1652 1680 0 +11.82(+0.71%)
Jan 30, 2015 1686 1690 1664 1668 0 -33.22(-1.95%)
Jan 29, 2015 1696 1705 1681 1701 0 +22.12(+1.32%)
Jan 28, 2015 1702 1709 1677 1679 0 -18.20(-1.07%)
Jan 27, 2015 1696 1710 1680 1697 0 -8.05(-0.47%)
Jan 26, 2015 1684 1708 1682 1705 0 +22.84(+1.36%)
Jan 23, 2015 1688 1696 1678 1682 0 +1.23(+0.07%)
Jan 22, 2015 1672 1684 1665 1681 0 +14.83(+0.89%)
Jan 21, 2015 1655 1675 1648 1666 0 +7.87(+0.47%)
Jan 20, 2015 1656 1666 1641 1659 0 +1.53(+0.09%)
Jan 16, 2015 1650 1660 1639 1657 0 +14.40(+0.88%)
Jan 15, 2015 1643 1653 1634 1643 0 +10.70(+0.66%)
Jan 14, 2015 1620 1636 1615 1632 0 +8.29(+0.51%)
Jan 13, 2015 1624 1624 1624 1624 0 +3.15(+0.19%)
Jan 12, 2015 1625 1633 1613 1620 0 +3.43(+0.21%)
Jan 09, 2015 1629 1632 1610 1617 0 -13.32(-0.82%)
Jan 08, 2015 1616 1636 1614 1630 0 +28.98(+1.81%)
Jan 07, 2015 1585 1606 1579 1601 0 +32.50(+2.07%)
Jan 06, 2015 1581 1591 1564 1569 0 -7.70(-0.49%)
Jan 05, 2015 1587 1595 1572 1577 0 -24.90(-1.55%)
Jan 02, 2015 1611 1617 1595 1601 0 -10.15(-0.63%)
Dec 31, 2014 1612 1612 1612 1612 0 -19.05(-1.17%)
Dec 30, 2014 1636 1645 1629 1631 0 -24.63(-1.49%)
Dec 29, 2014 1654 1663 1647 1655 0 -6.43(-0.39%)
Dec 26, 2014 1662 1669 1659 1662 0 +2.00(+0.12%)
Dec 24, 2014 1660 1660 1660 1660 0 -1.05(-0.06%)
Dec 23, 2014 1659 1666 1652 1661 0 +5.37(+0.32%)
Dec 22, 2014 1648 1659 1642 1655 0 +14.65(+0.89%)
Dec 19, 2014 1632 1650 1627 1641 0 -1.93(-0.12%)
Dec 18, 2014 1616 1644 1609 1643 0 +35.24(+2.19%)
Dec 17, 2014 1591 1616 1585 1607 0 +18.16(+1.14%)
Dec 16, 2014 1589 1620 1589 1589 0 -5.31(-0.33%)
Dec 15, 2014 1620 1626 1589 1595 0 -20.21(-1.25%)
Dec 12, 2014 1640 1651 1614 1615 0 -33.52(-2.03%)
Dec 11, 2014 1646 1660 1639 1648 0 +5.35(+0.33%)
Dec 10, 2014 1659 1663 1640 1643 0 -12.98(-0.78%)
Dec 09, 2014 1659 1666 1645 1656 0 -12.50(-0.75%)
Dec 08, 2014 1670 1678 1662 1668 0 -3.41(-0.20%)
Dec 05, 2014 1671 1676 1663 1672 0 +7.54(+0.45%)
Dec 04, 2014 1674 1678 1658 1664 0 -2.28(-0.14%)
Dec 03, 2014 1677 1680 1660 1667 0 -17.31(-1.03%)
Dec 02, 2014 1684 1691 1674 1684 0 +8.41(+0.50%)
Dec 01, 2014 1673 1685 1666 1676 0 -4.71(-0.28%)
Nov 28, 2014 1673 1690 1671 1680 0 +19.77(+1.19%)
Nov 26, 2014 1660 1660 1660 1660 0 +8.24(+0.50%)
Nov 25, 2014 1652 1660 1646 1652 0 -1.54(-0.09%)
Nov 24, 2014 1660 1664 1650 1654 0 -0.83(-0.05%)
Nov 21, 2014 1662 1666 1648 1655 0 +7.89(+0.48%)
Nov 20, 2014 1646 1655 1643 1647 0 -3.86(-0.23%)
Nov 19, 2014 1645 1655 1638 1651 0 +9.61(+0.59%)
Nov 18, 2014 1643 1648 1635 1641 0 +2.69(+0.16%)
Nov 17, 2014 1619 1641 1618 1638 0 +9.53(+0.59%)
Nov 14, 2014 1631 1637 1620 1629 0 -5.80(-0.35%)
Nov 13, 2014 1622 1643 1619 1635 0 +13.09(+0.81%)
Nov 12, 2014 1617 1627 1610 1621 0 -4.58(-0.28%)
Nov 11, 2014 1628 1634 1621 1626 0 +3.03(+0.19%)
Nov 10, 2014 1621 1627 1612 1623 0 +6.60(+0.41%)
Nov 07, 2014 1614 1621 1599 1616 0 -6.88(-0.42%)
Nov 06, 2014 1623 1631 1615 1623 0 +1.62(+0.10%)
Nov 05, 2014 1626 1632 1613 1622 0 +1.41(+0.09%)
Nov 04, 2014 1613 1625 1609 1620 0 +8.07(+0.50%)
Nov 03, 2014 1608 1618 1602 1612 0 -5.50(-0.34%)
Oct 31, 2014 1622 1626 1610 1618 0 +14.34(+0.89%)
Oct 30, 2014 1584 1611 1581 1603 0 +1.32(+0.08%)
Oct 28, 2014 1595 1603 1589 1602 0 +16.42(+1.04%)
Oct 27, 2014 1577 1590 1575 1586 0 +8.87(+0.56%)
Oct 24, 2014 1567 1581 1564 1577 0 +4.96(+0.32%)
Oct 23, 2014 1588 1592 1569 1572 0 -29.46(-1.84%)
Oct 21, 2014 1590 1605 1581 1601 0 +12.25(+0.77%)
Oct 20, 2014 1563 1591 1562 1589 0 +21.92(+1.40%)
Oct 17, 2014 1559 1572 1549 1567 0 +22.48(+1.46%)
Oct 16, 2014 1534 1553 1529 1545 0 -17.78(-1.14%)
Oct 15, 2014 1566 1576 1540 1562 0 -12.33(-0.78%)
Oct 14, 2014 1580 1591 1568 1575 0 -1.84(-0.12%)
Oct 13, 2014 1589 1598 1575 1577 0 -9.97(-0.63%)
Oct 10, 2014 1586 1605 1580 1586 0 -3.57(-0.22%)
Oct 09, 2014 1610 1621 1588 1590 0 -14.48(-0.90%)
Oct 08, 2014 1584 1605 1581 1605 0 +23.76(+1.50%)
Oct 07, 2014 1589 1595 1579 1581 0 -15.17(-0.95%)
Oct 06, 2014 1596 1600 1585 1596 0 +4.29(+0.27%)
Oct 03, 2014 1586 1595 1580 1592 0 +5.23(+0.33%)
Oct 02, 2014 1589 1593 1577 1586 0 -3.34(-0.21%)
Oct 01, 2014 1595 1601 1585 1590 0 -17.34(-1.08%)
Sep 30, 2014 1603 1615 1600 1607 0 +2.55(+0.16%)
Sep 29, 2014 1592 1608 1590 1605 0 -2.65(-0.16%)
Sep 26, 2014 1601 1611 1594 1607 0 +9.44(+0.59%)
Sep 25, 2014 1609 1612 1594 1598 0 -30.17(-1.85%)
Sep 19, 2014 1634 1638 1624 1628 0 -1.21(-0.07%)
Sep 18, 2014 1622 1633 1616 1629 0 +10.35(+0.64%)
Sep 17, 2014 1629 1634 1612 1619 0 -25.84(-1.57%)
Sep 16, 2014 1634 1651 1629 1645 0 +8.47(+0.52%)
Sep 15, 2014 1634 1639 1627 1636 0 +2.68(+0.16%)
Sep 12, 2014 1642 1644 1627 1634 0 -7.45(-0.45%)
Sep 11, 2014 1636 1645 1633 1641 0 -1.01(-0.06%)
Sep 10, 2014 1639 1644 1634 1642 0 +3.77(+0.23%)
Sep 09, 2014 1642 1646 1635 1638 0 -9.00(-0.55%)
Sep 08, 2014 1647 1657 1643 1647 0 -13.99(-0.84%)
Sep 05, 2014 1659 1662 1651 1661 0 +2.54(+0.15%)
Sep 04, 2014 1668 1675 1656 1659 0 -3.34(-0.20%)
Sep 03, 2014 1663 1667 1654 1662 0 +5.87(+0.35%)
Sep 02, 2014 1659 1664 1652 1656 0 +1.07(+0.06%)
Aug 29, 2014 1655 1655 1655 0 +3.95(+0.24%)
Aug 28, 2014 1647 1655 1643 1651 0 +1.44(+0.09%)
Aug 27, 2014 1651 1656 1646 1650 0 -1.26(-0.08%)
Aug 26, 2014 1654 1661 1648 1651 0 -1.17(-0.07%)
Aug 25, 2014 1646 1658 1643 1652 0 +18.17(+1.11%)
Aug 22, 2014 1644 1648 1632 1634 0 -12.28(-0.75%)
Aug 21, 2014 1648 1656 1641 1646 0 +3.06(+0.19%)
Aug 20, 2014 1638 1648 1633 1643 0 +0.55(+0.03%)
Aug 19, 2014 1642 1647 1637 1643 0 +4.19(+0.26%)
Aug 18, 2014 1640 1645 1635 1638 0 +4.33(+0.26%)
Aug 15, 2014 1641 1649 1625 1634 0 +1.40(+0.09%)
Aug 14, 2014 1631 1636 1625 1633 0 +6.33(+0.39%)
Aug 13, 2014 1623 1629 1617 1626 0 +6.85(+0.42%)
Aug 12, 2014 1619 1625 1613 1619 0 -4.29(-0.26%)
Aug 11, 2014 1615 1628 1612 1624 0 +13.15(+0.82%)
Aug 08, 2014 1598 1611 1592 1611 0 +6.22(+0.39%)
Aug 07, 2014 1618 1622 1599 1604 0 -5.23(-0.32%)
Aug 06, 2014 1583 1614 1582 1610 0 +12.17(+0.76%)
Aug 05, 2014 1604 1608 1593 1597 0 -4.70(-0.29%)
Aug 04, 2014 1596 1608 1585 1602 0 +5.61(+0.35%)
Aug 01, 2014 1586 1606 1583 1597 0 +5.42(+0.34%)
Jul 31, 2014 1606 1612 1590 1591 0 -77.27(-4.63%)
Jul 23, 2014 1677 1689 1666 1668 0 +2.88(+0.17%)
Jul 22, 2014 1666 1670 1659 1666 0 +7.92(+0.48%)
Jul 21, 2014 1651 1661 1647 1658 0 +2.29(+0.14%)
Jul 18, 2014 1650 1659 1644 1655 0 +3.45(+0.21%)
Jul 17, 2014 1662 1670 1650 1652 0 -10.36(-0.62%)
Jul 16, 2014 1663 1668 1654 1662 0 +6.62(+0.40%)
Jul 15, 2014 1659 1666 1651 1656 0 -13.28(-0.80%)
Jul 14, 2014 1664 1674 1660 1669 0 +12.69(+0.77%)
Jul 11, 2014 1652 1661 1646 1656 0 +2.01(+0.12%)
Jul 10, 2014 1646 1658 1642 1654 0 -10.69(-0.64%)
Jul 09, 2014 1663 1671 1659 1665 0 -3.69(-0.22%)
Jul 08, 2014 1669 1676 1663 1669 0 -4.64(-0.28%)
Jul 07, 2014 1670 1678 1666 1673 0 -6.33(-0.38%)
Jul 03, 2014 1680 1680 1680 0 +5.90(+0.35%)
Jul 02, 2014 1666 1675 1663 1674 0 +4.81(+0.29%)
Jul 01, 2014 1660 1673 1656 1669 0 +5.54(+0.33%)
Jun 30, 2014 1656 1668 1650 1663 0 +11.92(+0.72%)
Jun 27, 2014 1645 1654 1642 1651 0 +1.47(+0.09%)
Jun 26, 2014 1652 1656 1636 1650 0 -0.71(-0.04%)
Jun 25, 2014 1649 1658 1643 1651 0 -11.03(-0.66%)
Jun 24, 2014 1666 1671 1659 1662 0 -6.66(-0.40%)
Jun 23, 2014 1676 1678 1660 1668 0 -3.78(-0.23%)
Jun 20, 2014 1680 1684 1670 1672 0 -7.81(-0.46%)
Jun 19, 2014 1675 1688 1670 1680 0 +7.91(+0.47%)
Jun 18, 2014 1657 1674 1650 1672 0 +11.09(+0.67%)
Jun 17, 2014 1661 1669 1655 1661 0 +1.72(+0.10%)
Jun 16, 2014 1653 1663 1649 1659 0 +3.80(+0.23%)
Jun 13, 2014 1656 1661 1649 1655 0 -2.02(-0.12%)
Jun 12, 2014 1662 1666 1652 1657 0 +1.01(+0.06%)
Jun 11, 2014 1663 1667 1653 1656 0 -8.11(-0.49%)
Jun 10, 2014 1658 1669 1654 1664 0 +7.97(+0.48%)
Jun 06, 2014 1653 1660 1647 1657 0 -8.51(-0.51%)
Jun 05, 2014 1662 1669 1654 1665 0 +4.67(+0.28%)
Jun 04, 2014 1659 1667 1653 1660 0 -4.60(-0.28%)
Jun 03, 2014 1656 1667 1653 1665 0 +7.13(+0.43%)
Jun 02, 2014 1659 1664 1653 1658 0 -4.32(-0.26%)
May 30, 2014 1655 1666 1651 1662 0 +5.07(+0.31%)
May 29, 2014 1648 1659 1644 1657 0 +15.64(+0.95%)
May 28, 2014 1636 1647 1633 1641 0 -0.33(-0.02%)
May 27, 2014 1636 1646 1631 1642 0 +5.64(+0.34%)
May 23, 2014 1636 1636 1636 0 -1.58(-0.10%)
May 22, 2014 1640 1643 1631 1638 0 -7.19(-0.44%)
May 21, 2014 1642 1648 1636 1645 0 +6.23(+0.38%)
May 20, 2014 1641 1648 1632 1639 0 -12.73(-0.77%)
May 19, 2014 1649 1655 1640 1651 0 -0.07(-0.00%)
May 16, 2014 1641 1653 1638 1651 0 +16.71(+1.02%)
May 15, 2014 1648 1651 1631 1635 0 -4.21(-0.26%)
May 14, 2014 1645 1650 1637 1639 0 -5.82(-0.35%)
May 13, 2014 1643 1649 1638 1645 0 +1.88(+0.11%)
May 12, 2014 1643 1651 1636 1643 0 +7.13(+0.44%)
May 09, 2014 1629 1639 1623 1636 0 +10.24(+0.63%)
May 08, 2014 1626 1634 1620 1626 0 +1.38(+0.08%)
May 07, 2014 1608 1628 1607 1624 0 +14.77(+0.92%)
May 06, 2014 1612 1620 1607 1609 0 -5.48(-0.34%)
May 05, 2014 1606 1619 1602 1615 0 +4.18(+0.26%)
May 02, 2014 1607 1617 1604 1611 0 -7.63(-0.47%)
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