Regional Stocks
Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Processed & Packaged Goods Sector (CIX: MSECTOR342)
1,561.85   -4.56 (-0.29%)
Streaming Delayed Price  /  Updated: 4:15 PM EDT, May 22, 2013  /  Add to My Watchlist      
View: Sector News
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 21, 2013 1564 1574 1554 1566 0 +1.48(+0.09%)
May 20, 2013 1578 1584 1560 1565 0 -12.69(-0.80%)
May 17, 2013 1575 1582 1565 1578 0 -0.48(-0.03%)
May 16, 2013 1584 1595 1576 1578 0 -10.55(-0.66%)
May 15, 2013 1575 1591 1572 1589 0 +31.99(+2.06%)
May 13, 2013 1553 1563 1548 1557 0 +2.86(+0.18%)
May 10, 2013 1552 1558 1544 1554 0 +4.13(+0.27%)
May 09, 2013 1555 1565 1541 1550 0 -6.36(-0.41%)
May 08, 2013 1558 1565 1549 1556 0 -6.28(-0.40%)
May 07, 2013 1554 1565 1549 1562 0 +9.11(+0.59%)
May 06, 2013 1563 1566 1549 1553 0 -10.16(-0.65%)
May 03, 2013 1562 1568 1552 1563 0 +9.85(+0.63%)
May 02, 2013 1549 1562 1544 1554 0 +1.41(+0.09%)
May 01, 2013 1559 1566 1549 1552 0 -5.96(-0.38%)
Apr 30, 2013 1553 1561 1547 1558 0 -0.73(-0.05%)
Apr 29, 2013 1552 1564 1548 1559 0 +15.07(+0.98%)
Apr 26, 2013 1544 1551 1537 1544 0 +1.61(+0.10%)
Apr 25, 2013 1545 1554 1536 1542 0 -7.76(-0.50%)
Apr 24, 2013 1570 1574 1548 1550 0 -15.39(-0.98%)
Apr 23, 2013 1555 1570 1551 1565 0 +21.00(+1.36%)
Apr 22, 2013 1536 1549 1528 1544 0 +1.58(+0.10%)
Apr 19, 2013 1531 1548 1528 1543 0 +17.57(+1.15%)
Apr 18, 2013 1520 1542 1513 1525 0 +15.28(+1.01%)
Apr 17, 2013 1525 1529 1504 1510 0 -20.32(-1.33%)
Apr 16, 2013 1520 1532 1512 1530 0 +18.70(+1.24%)
Apr 15, 2013 1524 1531 1511 1511 0 -20.03(-1.31%)
Apr 12, 2013 1520 1533 1517 1531 0 +2.11(+0.14%)
Apr 11, 2013 1527 1536 1523 1529 0 +6.73(+0.44%)
Apr 10, 2013 1509 1526 1507 1523 0 +20.21(+1.34%)
Apr 09, 2013 1504 1510 1495 1502 0 -4.82(-0.32%)
Apr 08, 2013 1502 1511 1493 1507 0 +8.34(+0.56%)
Apr 05, 2013 1492 1504 1486 1499 0 -11.19(-0.74%)
Apr 04, 2013 1500 1516 1496 1510 0 -1.11(-0.07%)
Apr 03, 2013 1527 1531 1508 1511 0 -12.56(-0.82%)
Apr 02, 2013 1517 1532 1514 1524 0 +12.37(+0.82%)
Apr 01, 2013 1510 1517 1504 1511 0 -3.57(-0.24%)
Mar 28, 2013 1515 1515 1515 0 +18.33(+1.22%)
Mar 27, 2013 1490 1500 1484 1497 0 -6.12(-0.41%)
Mar 26, 2013 1495 1506 1489 1503 0 +8.63(+0.58%)
Mar 25, 2013 1502 1508 1489 1494 0 -7.62(-0.51%)
Mar 22, 2013 1485 1510 1483 1502 0 +27.02(+1.83%)
Mar 21, 2013 1475 1484 1468 1475 0 -6.66(-0.45%)
Mar 20, 2013 1481 1491 1471 1481 0 +8.73(+0.59%)
Mar 19, 2013 1471 1479 1464 1473 0 +6.40(+0.44%)
Mar 18, 2013 1459 1472 1457 1466 0 -1.64(-0.11%)
Mar 15, 2013 1470 1475 1463 1468 0 -3.24(-0.22%)
Mar 14, 2013 1461 1473 1458 1471 0 +7.81(+0.53%)
Mar 13, 2013 1460 1466 1456 1463 0 +1.61(+0.11%)
Mar 12, 2013 1459 1466 1456 1462 0 +0.09(+0.01%)
Mar 11, 2013 1460 1467 1456 1462 0 -2.03(-0.14%)
Mar 08, 2013 1463 1468 1455 1464 0 +4.09(+0.28%)
Mar 07, 2013 1459 1466 1454 1460 0 +10.59(+0.73%)
Mar 06, 2013 1454 1457 1445 1449 0 -3.23(-0.22%)
Mar 05, 2013 1452 1458 1447 1452 0 +8.71(+0.60%)
Mar 04, 2013 1432 1446 1428 1443 0 +8.67(+0.60%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here