Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Packaging & Containers Sector (CIX: MSECTOR325 )

4,735.18 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 30, 2022 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 (%)
Jan 31, 2014 1820 1855 1809 1839 0 -4.72(-0.26%)
Jan 30, 2014 1846 1868 1822 1843 0 +24.43(+1.34%)
Jan 29, 2014 1791 1847 1781 1819 0 +4.58(+0.25%)
Jan 28, 2014 1810 1833 1797 1814 0 +7.48(+0.41%)
Jan 27, 2014 1818 1838 1792 1807 0 -7.29(-0.40%)
Jan 24, 2014 1867 1873 1809 1814 0 -63.30(-3.37%)
Jan 23, 2014 1893 1900 1868 1878 0 -25.42(-1.34%)
Jan 22, 2014 1899 1911 1887 1903 0 +0.70(+0.04%)
Jan 21, 2014 1911 1917 1888 1902 0 +2.19(+0.12%)
Jan 20, 2014 26.12 1900 1900 1900 0 -0.10(-0.01%)
Jan 17, 2014 1914 1918 1894 1900 0 -13.96(-0.73%)
Jan 16, 2014 1918 1924 1905 1914 0 -2.59(-0.14%)
Jan 15, 2014 1909 1936 1904 1917 0 +7.79(+0.41%)
Jan 14, 2014 1893 1914 1884 1909 0 +18.20(+0.96%)
Jan 13, 2014 1920 1930 1884 1891 0 -35.34(-1.83%)
Jan 10, 2014 1927 1937 1912 1926 0 +3.94(+0.20%)
Jan 09, 2014 1929 1938 1905 1922 0 -3.53(-0.18%)
Jan 08, 2014 1933 1943 1912 1926 0 -6.02(-0.31%)
Jan 07, 2014 1924 1944 1918 1932 0 +15.19(+0.79%)
Jan 06, 2014 1929 1938 1906 1916 0 -7.47(-0.39%)
Jan 03, 2014 1925 1937 1912 1924 0 -7.67(-0.40%)
Jan 02, 2014 1940 1949 1918 1932 0 -14.54(-0.75%)
Dec 31, 2013 1946 1946 1946 0 +1.18(+0.06%)
Dec 30, 2013 1935 1951 1927 1945 0 +10.68(+0.55%)
Dec 27, 2013 1940 1946 1926 1934 0 -2.55(-0.13%)
Dec 26, 2013 1908 1946 1921 1937 0 +4.26(+0.22%)
Dec 24, 2013 1933 1933 1933 0 +18.03(+0.94%)
Dec 23, 2013 1915 1922 1903 1915 0 +10.01(+0.53%)
Dec 20, 2013 1905 1917 1893 1905 0 +4.51(+0.24%)
Dec 19, 2013 1905 1915 1887 1900 0 -10.84(-0.57%)
Dec 18, 2013 1884 1914 1864 1911 0 +31.67(+1.69%)
Dec 17, 2013 1884 1893 1861 1879 0 -4.80(-0.25%)
Dec 16, 2013 1875 1893 1862 1884 0 +14.06(+0.75%)
Dec 13, 2013 1863 1882 1854 1870 0 +12.24(+0.66%)
Dec 12, 2013 1857 1869 1846 1858 0 +2.04(+0.11%)
Dec 11, 2013 1881 1885 1849 1856 0 -26.95(-1.43%)
Dec 10, 2013 1874 1900 1862 1883 0 +0.92(+0.05%)
Dec 09, 2013 1886 1898 1870 1882 0 -2.12(-0.11%)
Dec 06, 2013 1874 1893 1864 1884 0 +27.50(+1.48%)
Dec 05, 2013 1860 1872 1845 1856 0 -11.46(-0.61%)
Dec 04, 2013 1860 1879 1849 1868 0 +2.45(+0.13%)
Dec 03, 2013 1874 1884 1853 1865 0 -13.21(-0.70%)
Dec 02, 2013 1874 1897 1860 1879 0 +5.60(+0.30%)
Nov 29, 2013 1881 1888 1868 1873 0 -6.20(-0.33%)
Nov 28, 2013 1878 1891 1865 1879 0 +0.15(+0.01%)
Nov 27, 2013 1877 1891 1864 1879 0 +6.37(+0.34%)
Nov 26, 2013 1867 1883 1859 1873 0 +4.98(+0.27%)
Nov 25, 2013 1875 1890 1860 1868 0 -3.30(-0.18%)
Nov 22, 2013 1868 1880 1854 1871 0 +3.29(+0.18%)
Nov 21, 2013 1845 1876 1840 1868 0 +28.98(+1.58%)
Nov 20, 2013 1857 1868 1832 1839 0 -15.31(-0.83%)
Nov 19, 2013 1858 1876 1844 1854 0 -5.54(-0.30%)
Nov 18, 2013 1860 1874 1845 1859 0 +1.35(+0.07%)
Nov 15, 2013 1849 1867 1836 1858 0 +13.52(+0.73%)
Nov 14, 2013 1842 1853 1829 1845 0 +20.77(+1.14%)
Nov 12, 2013 1829 1836 1811 1824 0 -9.12(-0.50%)
Nov 11, 2013 1823 1839 1814 1833 0 +12.16(+0.67%)
Nov 08, 2013 1799 1830 1792 1821 0 +21.19(+1.18%)
Nov 07, 2013 1838 1848 1797 1800 0 -34.31(-1.87%)
Nov 06, 2013 1837 1848 1822 1834 0 +3.24(+0.18%)
Nov 05, 2013 1859 1866 1820 1831 0 -36.47(-1.95%)
Nov 04, 2013 1853 1872 1841 1867 0 +20.33(+1.10%)
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.