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 29, 2016 1814 1827 1806 1820 0 -3.83(-0.21%)
Apr 28, 2016 1810 1833 1808 1824 0 -0.48(-0.03%)
Apr 27, 2016 1821 1834 1809 1825 0 -3.33(-0.18%)
Apr 26, 2016 1838 1846 1822 1828 0 -9.66(-0.53%)
Apr 25, 2016 1820 1841 1817 1838 0 +12.42(+0.68%)
Apr 22, 2016 1819 1829 1807 1825 0 -0.28(-0.02%)
Apr 21, 2016 1847 1850 1820 1825 0 -37.23(-2.00%)
Apr 20, 2016 1877 1885 1858 1863 0 -19.42(-1.03%)
Apr 19, 2016 1880 1890 1873 1882 0 +20.48(+1.10%)
Apr 18, 2016 1858 1869 1851 1862 0 +3.75(+0.20%)
Apr 15, 2016 1849 1860 1845 1858 0 +13.79(+0.75%)
Apr 14, 2016 1852 1863 1841 1844 0 -12.14(-0.65%)
Apr 13, 2016 1871 1874 1848 1856 0 -7.99(-0.43%)
Apr 12, 2016 1855 1868 1849 1864 0 +14.44(+0.78%)
Apr 11, 2016 1861 1872 1848 1850 0 -6.21(-0.33%)
Apr 08, 2016 1850 1861 1843 1856 0 +11.06(+0.60%)
Apr 07, 2016 1844 1857 1835 1845 0 -10.80(-0.58%)
Apr 06, 2016 1843 1858 1836 1856 0 +17.98(+0.98%)
Apr 05, 2016 1848 1853 1832 1838 0 -14.74(-0.80%)
Apr 04, 2016 1858 1862 1837 1853 0 +2.93(+0.16%)
Apr 01, 2016 1815 1852 1814 1850 0 +16.12(+0.88%)
Mar 31, 2016 1842 1850 1830 1833 0 -14.09(-0.76%)
Mar 30, 2016 1845 1858 1833 1848 0 +15.61(+0.85%)
Mar 29, 2016 1820 1836 1814 1832 0 +19.97(+1.10%)
Mar 28, 2016 1808 1821 1805 1812 0 +7.57(+0.42%)
Mar 24, 2016 1804 1804 1804 1804 0 +0.85(+0.05%)
Mar 23, 2016 1801 1814 1793 1804 0 +11.49(+0.64%)
Mar 22, 2016 1796 1803 1785 1792 0 -16.38(-0.91%)
Mar 21, 2016 1804 1818 1798 1808 0 -7.05(-0.39%)
Mar 18, 2016 1817 1828 1807 1815 0 -6.58(-0.36%)
Mar 17, 2016 1805 1829 1800 1822 0 +17.07(+0.95%)
Mar 16, 2016 1795 1810 1782 1805 0 -0.70(-0.04%)
Mar 15, 2016 1795 1814 1790 1806 0 +6.15(+0.34%)
Mar 14, 2016 1805 1810 1795 1800 0 -8.59(-0.48%)
Mar 11, 2016 1803 1811 1795 1808 0 +16.33(+0.91%)
Mar 10, 2016 1805 1813 1776 1792 0 +0.03(+0.00%)
Mar 09, 2016 1791 1803 1784 1792 0 +9.20(+0.52%)
Mar 08, 2016 1774 1792 1769 1783 0 +5.34(+0.30%)
Mar 07, 2016 1774 1784 1767 1777 0 -12.41(-0.69%)
Mar 04, 2016 1783 1794 1776 1790 0 +16.18(+0.91%)
Mar 03, 2016 1755 1775 1750 1773 0 +11.52(+0.65%)
Mar 02, 2016 1757 1764 1740 1762 0 -15.39(-0.87%)
Mar 01, 2016 1767 1783 1759 1777 0 +30.96(+1.77%)
Feb 29, 2016 1750 1766 1743 1746 0 -6.96(-0.40%)
Feb 26, 2016 1782 1786 1747 1753 0 -29.46(-1.65%)
Feb 25, 2016 1769 1784 1764 1783 0 +25.14(+1.43%)
Feb 24, 2016 1742 1760 1732 1758 0 +0.71(+0.04%)
Feb 23, 2016 1761 1771 1751 1757 0 -10.17(-0.58%)
Feb 22, 2016 1771 1781 1761 1767 0 -1.43(-0.08%)
Feb 19, 2016 1754 1775 1748 1769 0 +4.49(+0.25%)
Feb 18, 2016 1766 1773 1752 1764 0 -2.93(-0.17%)
Feb 17, 2016 1760 1776 1751 1767 0 +16.14(+0.92%)
Feb 16, 2016 1754 1760 1732 1751 0 +11.46(+0.66%)
Feb 12, 2016 1739 1739 1739 1739 0 +26.13(+1.53%)
Feb 11, 2016 1705 1725 1694 1713 0 -8.73(-0.51%)
Feb 10, 2016 1723 1729 1717 1722 0 -3.42(-0.20%)
Feb 09, 2016 1700 1735 1696 1725 0 +4.00(+0.23%)
Feb 08, 2016 1709 1729 1696 1721 0 -3.35(-0.19%)
Feb 05, 2016 1731 1736 1713 1725 0 -2.71(-0.16%)
Feb 04, 2016 1738 1745 1716 1727 0 -28.97(-1.65%)
Feb 03, 2016 1759 1765 1735 1756 0 +2.61(+0.15%)
Feb 02, 2016 1764 1768 1749 1754 0 -16.83(-0.95%)
Feb 01, 2016 1759 1778 1749 1771 0 +2.80(+0.16%)
Jan 29, 2016 1739 1770 1734 1768 0 +41.25(+2.39%)
Jan 28, 2016 1715 1737 1704 1727 0 +18.24(+1.07%)
Jan 27, 2016 1712 1730 1700 1708 0 -0.97(-0.06%)
Jan 26, 2016 1694 1720 1692 1709 0 +14.56(+0.86%)
Jan 25, 2016 1705 1713 1691 1695 0 -7.42(-0.44%)
Jan 22, 2016 1688 1708 1678 1702 0 +34.75(+2.08%)
Jan 21, 2016 1664 1677 1643 1667 0 +12.89(+0.78%)
Jan 20, 2016 1664 1673 1629 1655 0 -30.85(-1.83%)
Jan 19, 2016 1688 1696 1671 1685 0 +38.66(+2.35%)
Jan 15, 2016 1647 1647 1647 1647 0 -32.57(-1.94%)
Jan 14, 2016 1675 1693 1665 1679 0 +4.05(+0.24%)
Jan 13, 2016 1704 1712 1673 1675 0 -24.86(-1.46%)
Jan 12, 2016 1698 1709 1680 1700 0 +20.55(+1.22%)
Jan 11, 2016 1681 1689 1665 1680 0 +6.52(+0.39%)
Jan 08, 2016 1687 1696 1667 1673 0 -7.37(-0.44%)
Jan 07, 2016 1690 1702 1674 1680 0 -31.07(-1.82%)
Jan 06, 2016 1700 1719 1695 1712 0 -11.81(-0.69%)
Jan 05, 2016 1718 1733 1711 1723 0 +2.37(+0.14%)
Jan 04, 2016 1720 1726 1699 1721 0 -28.13(-1.61%)
Dec 31, 2015 1749 1749 1749 1749 0 -23.85(-1.35%)
Dec 30, 2015 1782 1784 1771 1773 0 -7.88(-0.44%)
Dec 29, 2015 1776 1785 1771 1781 0 +15.64(+0.89%)
Dec 28, 2015 1760 1768 1755 1765 0 +2.36(+0.13%)
Dec 24, 2015 1763 1763 1763 1763 0 -2.90(-0.16%)
Dec 23, 2015 1751 1768 1747 1766 0 +25.31(+1.45%)
Dec 22, 2015 1727 1745 1718 1740 0 +16.50(+0.96%)
Dec 21, 2015 1732 1736 1709 1724 0 +7.35(+0.43%)
Dec 18, 2015 1732 1739 1713 1717 0 -27.91(-1.60%)
Dec 17, 2015 1755 1762 1740 1744 0 -20.23(-1.15%)
Dec 16, 2015 1747 1769 1739 1765 0 +30.72(+1.77%)
Dec 15, 2015 1728 1743 1721 1734 0 +19.63(+1.15%)
Dec 14, 2015 1713 1724 1697 1714 0 +3.42(+0.20%)
Dec 11, 2015 1717 1727 1706 1711 0 -23.56(-1.36%)
Dec 10, 2015 1741 1749 1727 1734 0 -6.93(-0.40%)
Dec 09, 2015 1746 1768 1733 1741 0 -8.93(-0.51%)
Dec 08, 2015 1746 1758 1736 1750 0 -10.11(-0.57%)
Dec 07, 2015 1760 1769 1748 1760 0 +6.25(+0.36%)
Dec 04, 2015 1723 1758 1718 1754 0 +30.51(+1.77%)
Dec 03, 2015 1744 1750 1716 1724 0 -22.37(-1.28%)
Dec 02, 2015 1756 1762 1743 1746 0 -9.43(-0.54%)
Dec 01, 2015 1750 1763 1743 1755 0 +8.69(+0.50%)
Nov 30, 2015 1768 1771 1745 1747 0 -22.03(-1.25%)
Nov 27, 2015 1767 1777 1761 1769 0 +2.06(+0.12%)
Nov 25, 2015 1767 1767 1767 1767 0 +14.62(+0.83%)
Nov 24, 2015 1741 1759 1735 1752 0 -3.56(-0.20%)
Nov 23, 2015 1756 1762 1754 1756 0 +7.56(+0.43%)
Nov 20, 2015 1758 1769 1744 1748 0 -4.38(-0.25%)
Nov 19, 2015 1747 1761 1743 1753 0 +11.82(+0.68%)
Nov 18, 2015 1718 1744 1715 1741 0 +22.66(+1.32%)
Nov 17, 2015 1730 1737 1712 1718 0 -4.93(-0.29%)
Nov 16, 2015 1697 1724 1695 1723 0 +25.44(+1.50%)
Nov 13, 2015 1701 1711 1692 1698 0 -17.23(-1.00%)
Nov 12, 2015 1730 1736 1714 1715 0 -29.87(-1.71%)
Nov 11, 2015 1742 1754 1737 1745 0 +14.04(+0.81%)
Nov 10, 2015 1719 1737 1716 1731 0 -1.00(-0.06%)
Nov 09, 2015 1731 1739 1718 1732 0 -13.93(-0.80%)
Nov 06, 2015 1756 1761 1730 1746 0 -28.28(-1.59%)
Nov 05, 2015 1771 1779 1762 1774 0 +1.38(+0.08%)
Nov 04, 2015 1776 1782 1767 1772 0 -3.92(-0.22%)
Nov 03, 2015 1772 1782 1757 1776 0 -7.66(-0.43%)
Nov 02, 2015 1790 1796 1773 1784 0 -0.17(-0.01%)
Oct 30, 2015 1789 1802 1782 1784 0 -13.70(-0.76%)
Oct 29, 2015 1789 1802 1784 1798 0 +5.07(+0.28%)
Oct 28, 2015 1802 1806 1775 1793 0 -3.99(-0.22%)
Oct 27, 2015 1795 1806 1787 1797 0 -6.10(-0.34%)
Oct 26, 2015 1806 1811 1796 1803 0 -3.37(-0.19%)
Oct 23, 2015 1822 1825 1799 1806 0 -10.87(-0.60%)
Oct 22, 2015 1789 1824 1785 1817 0 +40.04(+2.25%)
Oct 21, 2015 1777 1789 1770 1777 0 +2.19(+0.12%)
Oct 20, 2015 1780 1783 1767 1775 0 -4.92(-0.28%)
Oct 19, 2015 1778 1785 1771 1780 0 +3.38(+0.19%)
Oct 16, 2015 1764 1779 1758 1776 0 +16.49(+0.94%)
Oct 15, 2015 1755 1764 1744 1760 0 +39.29(+2.28%)
Oct 14, 2015 1728 1736 1718 1721 0 -7.14(-0.41%)
Oct 13, 2015 1732 1744 1722 1728 0 -11.78(-0.68%)
Oct 12, 2015 1734 1751 1730 1740 0 +9.68(+0.56%)
Oct 09, 2015 1722 1738 1720 1730 0 +3.22(+0.19%)
Oct 08, 2015 1700 1729 1696 1727 0 +15.00(+0.88%)
Oct 07, 2015 1701 1718 1693 1712 0 +7.87(+0.46%)
Oct 06, 2015 1716 1721 1699 1704 0 +0.11(+0.01%)
Oct 05, 2015 1693 1707 1688 1704 0 +28.54(+1.70%)
Oct 02, 2015 1642 1676 1635 1675 0 +22.67(+1.37%)
Oct 01, 2015 1659 1665 1637 1652 0 -4.24(-0.26%)
Sep 30, 2015 1657 1663 1643 1657 0 +25.64(+1.57%)
Sep 29, 2015 1623 1638 1612 1631 0 +8.42(+0.52%)
Sep 28, 2015 1644 1650 1619 1623 0 -27.99(-1.70%)
Sep 25, 2015 1647 1669 1640 1651 0 +26.32(+1.62%)
Sep 24, 2015 1616 1631 1604 1624 0 -5.09(-0.31%)
Sep 23, 2015 1630 1636 1618 1629 0 +0.05(+0.00%)
Sep 22, 2015 1638 1642 1615 1629 0 -33.30(-2.00%)
Sep 21, 2015 1666 1673 1655 1663 0 +7.44(+0.45%)
Sep 18, 2015 1653 1672 1645 1655 0 -16.71(-1.00%)
Sep 17, 2015 1669 1689 1659 1672 0 +4.44(+0.27%)
Sep 16, 2015 1656 1671 1650 1668 0 +33.80(+2.07%)
Sep 15, 2015 1622 1638 1614 1634 0 +15.68(+0.97%)
Sep 14, 2015 1623 1626 1613 1618 0 -9.37(-0.58%)
Sep 11, 2015 1615 1628 1611 1627 0 +5.25(+0.32%)
Sep 10, 2015 1617 1631 1612 1622 0 -2.14(-0.13%)
Sep 09, 2015 1662 1663 1621 1624 0 -19.01(-1.16%)
Sep 08, 2015 1641 1648 1629 1643 0 +29.41(+1.82%)
Sep 04, 2015 1614 1614 1614 1614 0 -25.56(-1.56%)
Sep 03, 2015 1634 1652 1627 1639 0 +11.93(+0.73%)
Sep 02, 2015 1622 1632 1610 1628 0 +20.80(+1.29%)
Sep 01, 2015 1612 1625 1598 1607 0 -37.56(-2.28%)
Aug 31, 2015 1643 1651 1634 1644 0 -4.96(-0.30%)
Aug 28, 2015 1638 1653 1633 1649 0 -3.77(-0.23%)
Aug 27, 2015 1642 1661 1627 1653 0 +20.56(+1.26%)
Aug 26, 2015 1624 1636 1592 1632 0 +35.52(+2.22%)
Aug 25, 2015 1656 1657 1596 1597 0 -16.89(-1.05%)
Aug 24, 2015 1606 1651 1487 1614 0 -55.73(-3.34%)
Aug 21, 2015 1696 1702 1668 1670 0 -37.82(-2.22%)
Aug 20, 2015 1714 1721 1705 1707 0 -26.55(-1.53%)
Aug 19, 2015 1738 1746 1725 1734 0 -17.13(-0.98%)
Aug 18, 2015 1749 1762 1745 1751 0 -7.05(-0.40%)
Aug 17, 2015 1744 1762 1739 1758 0 -0.38(-0.02%)
Aug 14, 2015 1750 1761 1745 1758 0 +5.45(+0.31%)
Aug 13, 2015 1748 1762 1742 1753 0 +4.32(+0.25%)
Aug 12, 2015 1738 1751 1723 1749 0 -31.53(-1.77%)
Aug 11, 2015 1780 1786 1772 1780 0 -14.14(-0.79%)
Aug 10, 2015 1790 1801 1784 1794 0 +7.28(+0.41%)
Aug 07, 2015 1783 1792 1775 1787 0 -2.72(-0.15%)
Aug 06, 2015 1795 1805 1784 1790 0 +3.03(+0.17%)
Aug 05, 2015 1775 1792 1771 1787 0 +14.18(+0.80%)
Aug 04, 2015 1768 1780 1762 1773 0 +4.03(+0.23%)
Aug 03, 2015 1762 1774 1754 1769 0 +17.06(+0.97%)
Jul 31, 2015 1758 1762 1747 1752 0 +0.83(+0.05%)
Jul 30, 2015 1738 1754 1732 1751 0 +8.29(+0.48%)
Jul 29, 2015 1737 1749 1734 1742 0 +5.51(+0.32%)
Jul 28, 2015 1729 1739 1718 1737 0 +14.69(+0.85%)
Jul 27, 2015 1730 1736 1715 1722 0 -8.67(-0.50%)
Jul 24, 2015 1742 1747 1728 1731 0 -9.44(-0.54%)
Jul 23, 2015 1749 1754 1734 1740 0 +1.53(+0.09%)
Jul 22, 2015 1733 1745 1729 1739 0 +7.71(+0.45%)
Jul 21, 2015 1742 1744 1728 1731 0 -10.80(-0.62%)
Jul 20, 2015 1743 1748 1735 1742 0 +1.94(+0.11%)
Jul 17, 2015 1740 1745 1731 1740 0 -8.68(-0.50%)
Jul 16, 2015 1750 1757 1744 1749 0 +13.05(+0.75%)
Jul 15, 2015 1742 1748 1732 1736 0 -9.06(-0.52%)
Jul 14, 2015 1748 1751 1737 1745 0 +8.75(+0.50%)
Jul 13, 2015 1732 1743 1726 1736 0 +11.52(+0.67%)
Jul 10, 2015 1724 1733 1715 1724 0 +38.29(+2.27%)
Jul 09, 2015 1712 1714 1683 1686 0 +1.97(+0.12%)
Jul 08, 2015 1688 1696 1680 1684 0 -12.29(-0.72%)
Jul 07, 2015 1670 1700 1661 1696 0 +24.24(+1.45%)
Jul 06, 2015 1668 1685 1664 1672 0 -15.82(-0.94%)
Jul 02, 2015 1688 1688 1688 1688 0 -6.32(-0.37%)
Jul 01, 2015 1687 1700 1674 1694 0 +17.65(+1.05%)
Jun 30, 2015 1691 1698 1668 1677 0 -3.21(-0.19%)
Jun 29, 2015 1694 1703 1678 1680 0 -37.48(-2.18%)
Jun 26, 2015 1721 1728 1713 1717 0 +3.17(+0.18%)
Jun 25, 2015 1725 1729 1710 1714 0 -8.12(-0.47%)
Jun 24, 2015 1724 1733 1718 1722 0 -2.69(-0.16%)
Jun 23, 2015 1731 1734 1718 1725 0 +0.20(+0.01%)
Jun 22, 2015 1721 1735 1716 1725 0 +21.95(+1.29%)
Jun 19, 2015 1700 1712 1696 1703 0 +4.85(+0.29%)
Jun 18, 2015 1686 1708 1682 1698 0 +17.35(+1.03%)
Jun 17, 2015 1672 1685 1665 1681 0 +4.12(+0.25%)
Jun 16, 2015 1661 1680 1658 1676 0 +16.17(+0.97%)
Jun 15, 2015 1659 1667 1652 1660 0 -10.11(-0.61%)
Jun 12, 2015 1668 1675 1660 1670 0 -14.69(-0.87%)
Jun 11, 2015 1686 1695 1680 1685 0 +8.39(+0.50%)
Jun 10, 2015 1667 1685 1663 1677 0 +21.67(+1.31%)
Jun 09, 2015 1654 1662 1645 1655 0 +1.65(+0.10%)
Jun 08, 2015 1655 1662 1647 1653 0 -2.48(-0.15%)
Jun 05, 2015 1666 1670 1649 1656 0 -24.83(-1.48%)
Jun 04, 2015 1689 1704 1678 1681 0 -16.89(-0.99%)
Jun 03, 2015 1705 1709 1693 1698 0 +5.36(+0.32%)
Jun 02, 2015 1692 1700 1681 1692 0 -6.12(-0.36%)
Jun 01, 2015 1708 1710 1690 1698 0 -8.95(-0.52%)
May 29, 2015 1716 1719 1698 1707 0 -9.79(-0.57%)
May 28, 2015 1717 1723 1705 1717 0 +1.63(+0.10%)
May 27, 2015 1702 1718 1698 1715 0 +17.31(+1.02%)
May 26, 2015 1712 1716 1694 1698 0 -18.13(-1.06%)
May 22, 2015 1716 1716 1716 1716 0 -11.12(-0.64%)
May 21, 2015 1728 1734 1722 1727 0 -3.07(-0.18%)
May 20, 2015 1728 1739 1725 1730 0 -0.27(-0.02%)
May 19, 2015 1727 1737 1721 1731 0 +2.93(+0.17%)
May 18, 2015 1725 1733 1719 1728 0 -7.12(-0.41%)
May 15, 2015 1731 1738 1723 1735 0 +3.87(+0.22%)
May 14, 2015 1721 1734 1716 1731 0 +25.19(+1.48%)
May 13, 2015 1709 1719 1701 1706 0 -0.15(-0.01%)
May 12, 2015 1701 1710 1691 1706 0 -1.93(-0.11%)
May 11, 2015 1704 1719 1700 1708 0 -7.62(-0.44%)
May 08, 2015 1705 1723 1701 1716 0 +32.19(+1.91%)
May 07, 2015 1676 1689 1672 1683 0 +1.55(+0.09%)
May 06, 2015 1692 1694 1672 1682 0 +0.80(+0.05%)
May 05, 2015 1701 1705 1677 1681 0 -19.84(-1.17%)
May 04, 2015 1694 1706 1691 1701 0 +4.13(+0.24%)
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