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 (%)
Oct 30, 2009 1273 1293 1242 1254 0 -32.62(-2.54%)
Oct 29, 2009 1252 1300 1244 1287 0 +31.94(+2.55%)
Oct 28, 2009 1291 1309 1244 1255 0 -39.24(-3.03%)
Oct 27, 2009 1299 1321 1285 1294 0 -3.75(-0.29%)
Oct 26, 2009 1309 1341 1289 1298 0 -19.76(-1.50%)
Oct 23, 2009 1314 1328 1309 1317 0 -29.12(-2.16%)
Oct 22, 2009 1334 1360 1316 1347 0 +5.53(+0.41%)
Oct 21, 2009 1351 1384 1334 1341 0 -16.54(-1.22%)
Oct 20, 2009 1336 1362 1341 1358 0 -10.43(-0.76%)
Oct 19, 2009 1348 1378 1345 1368 0 +14.19(+1.05%)
Oct 16, 2009 1351 1368 1336 1354 0 -12.97(-0.95%)
Oct 15, 2009 1355 1379 1340 1367 0 -11.27(-0.82%)
Oct 14, 2009 1364 1386 1361 1378 0 +16.37(+1.20%)
Oct 13, 2009 1345 1369 1335 1362 0 +7.89(+0.58%)
Oct 12, 2009 1360 1374 1343 1354 0 +3.58(+0.27%)
Oct 09, 2009 1343 1356 1333 1350 0 +6.45(+0.48%)
Oct 08, 2009 1325 1356 1322 1344 0 +22.40(+1.70%)
Oct 07, 2009 1296 1328 1295 1321 0 +14.55(+1.11%)
Oct 06, 2009 1294 1321 1286 1307 0 +23.07(+1.80%)
Oct 05, 2009 1254 1289 1252 1284 0 +27.46(+2.19%)
Oct 02, 2009 1242 1271 1235 1256 0 -6.65(-0.53%)
Oct 01, 2009 1293 1298 1258 1263 0 -34.06(-2.63%)
Sep 30, 2009 1310 1324 1279 1297 0 -17.96(-1.37%)
Sep 29, 2009 1296 1327 1297 1315 0 +12.92(+0.99%)
Sep 28, 2009 1275 1310 1271 1302 0 +26.69(+2.09%)
Sep 25, 2009 1264 1288 1260 1275 0 -1.44(-0.11%)
Sep 24, 2009 1294 1307 1266 1277 0 -20.10(-1.55%)
Sep 23, 2009 1305 1325 1292 1297 0 -17.34(-1.32%)
Sep 22, 2009 1316 1342 1304 1314 0 +0.05(+0.00%)
Sep 21, 2009 1293 1323 1285 1314 0 +0.59(+0.04%)
Sep 18, 2009 1313 1333 1302 1314 0 -1.24(-0.09%)
Sep 17, 2009 1321 1342 1302 1315 0 -2.95(-0.22%)
Sep 16, 2009 1319 1341 1305 1318 0 -3.27(-0.25%)
Sep 15, 2009 1295 1328 1291 1321 0 +21.14(+1.63%)
Sep 14, 2009 1256 1303 1256 1300 0 +33.57(+2.65%)
Sep 11, 2009 1272 1289 1253 1266 0 -11.67(-0.91%)
Sep 10, 2009 1254 1280 1245 1278 0 +13.25(+1.05%)
Sep 09, 2009 1251 1278 1244 1265 0 +6.11(+0.49%)
Sep 08, 2009 1245 1268 1238 1259 0 +16.67(+1.34%)
Sep 04, 2009 1242 1242 1242 0 +17.91(+1.46%)
Sep 03, 2009 1204 1230 1191 1224 0 +15.76(+1.30%)
Sep 02, 2009 1200 1221 1189 1208 0 +5.21(+0.43%)
Sep 01, 2009 1227 1251 1197 1203 0 -29.61(-2.40%)
Aug 31, 2009 1230 1243 1216 1233 0 -16.39(-1.31%)
Aug 28, 2009 1263 1276 1236 1249 0 -12.62(-1.00%)
Aug 27, 2009 1254 1271 1231 1262 0 +8.10(+0.65%)
Aug 26, 2009 1252 1271 1239 1254 0 -8.14(-0.65%)
Aug 25, 2009 1250 1280 1247 1262 0 +13.66(+1.09%)
Aug 24, 2009 1256 1275 1239 1248 0 -10.26(-0.82%)
Aug 21, 2009 1240 1267 1231 1258 0 +24.75(+2.01%)
Aug 20, 2009 1229 1241 1218 1234 0 +4.70(+0.38%)
Aug 19, 2009 1209 1243 1205 1229 0 +4.36(+0.36%)
Aug 18, 2009 1213 1231 1202 1225 0 +24.26(+2.02%)
Aug 17, 2009 1217 1228 1193 1200 0 -38.09(-3.08%)
Aug 14, 2009 1263 1266 1219 1238 0 -25.20(-1.99%)
Aug 13, 2009 1248 1273 1237 1264 0 +21.12(+1.70%)
Aug 12, 2009 1218 1257 1214 1242 0 +18.89(+1.54%)
Aug 11, 2009 1209 1234 1195 1224 0 +11.14(+0.92%)
Aug 10, 2009 1212 1224 1196 1212 0 -8.35(-0.68%)
Aug 07, 2009 1224 1242 1205 1221 0 +10.22(+0.84%)
Aug 06, 2009 1234 1242 1197 1211 0 -18.96(-1.54%)
Aug 05, 2009 1236 1252 1214 1229 0 -8.29(-0.67%)
Aug 04, 2009 1223 1250 1217 1238 0 +6.28(+0.51%)
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.