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 31, 2011 1233 1244 1207 1210 0 -39.78(-3.18%)
Oct 28, 2011 1247 1262 1230 1250 0 +0.01(+0.00%)
Oct 27, 2011 1233 1272 1217 1250 0 +49.80(+4.15%)
Oct 26, 2011 1206 1224 1169 1200 0 -1.35(-0.11%)
Oct 25, 2011 1222 1230 1194 1201 0 -26.78(-2.18%)
Oct 24, 2011 1207 1233 1203 1228 0 +23.67(+1.97%)
Oct 21, 2011 1203 1212 1185 1204 0 +17.20(+1.45%)
Oct 20, 2011 1175 1193 1156 1187 0 +12.26(+1.04%)
Oct 19, 2011 1193 1206 1169 1175 0 -15.00(-1.26%)
Oct 18, 2011 1163 1201 1147 1190 0 +27.98(+2.41%)
Oct 17, 2011 1186 1191 1156 1162 0 -33.25(-2.78%)
Oct 14, 2011 1194 1203 1178 1195 0 +16.46(+1.40%)
Oct 13, 2011 1172 1185 1156 1179 0 +1.58(+0.13%)
Oct 12, 2011 1165 1189 1158 1177 0 +20.65(+1.79%)
Oct 11, 2011 1141 1165 1135 1156 0 +5.86(+0.51%)
Oct 10, 2011 1133 1157 1126 1151 0 +37.64(+3.38%)
Oct 07, 2011 1132 1140 1099 1113 0 -11.99(-1.07%)
Oct 06, 2011 1113 1128 1103 1125 0 +28.19(+2.57%)
Oct 05, 2011 1084 1107 1068 1097 0 +14.72(+1.36%)
Oct 04, 2011 1032 1084 1016 1082 0 +36.91(+3.53%)
Oct 03, 2011 1088 1101 1043 1045 0 -49.09(-4.49%)
Sep 30, 2011 1116 1129 1089 1094 0 -38.58(-3.41%)
Sep 29, 2011 1141 1151 1107 1133 0 +14.12(+1.26%)
Sep 28, 2011 1165 1171 1116 1119 0 -41.76(-3.60%)
Sep 27, 2011 1155 1186 1144 1160 0 +33.11(+2.94%)
Sep 26, 2011 1120 1134 1095 1127 0 +16.30(+1.47%)
Sep 23, 2011 1101 1122 1092 1111 0 +5.69(+0.51%)
Sep 22, 2011 1118 1129 1090 1105 0 -44.88(-3.90%)
Sep 21, 2011 1181 1195 1147 1150 0 -32.02(-2.71%)
Sep 20, 2011 1201 1214 1179 1182 0 -13.70(-1.15%)
Sep 19, 2011 1195 1205 1174 1196 0 -23.39(-1.92%)
Sep 16, 2011 1217 1233 1203 1219 0 +5.03(+0.41%)
Sep 15, 2011 1211 1224 1195 1214 0 +14.17(+1.18%)
Sep 14, 2011 1197 1214 1170 1200 0 +13.86(+1.17%)
Sep 13, 2011 1166 1193 1157 1186 0 +20.58(+1.77%)
Sep 12, 2011 1156 1173 1136 1166 0 -7.87(-0.67%)
Sep 09, 2011 1192 1199 1160 1174 0 -34.64(-2.87%)
Sep 08, 2011 1215 1232 1203 1208 0 -17.16(-1.40%)
Sep 07, 2011 1216 1230 1208 1225 0 +27.97(+2.34%)
Sep 06, 2011 1166 1201 1159 1197 0 -5.52(-0.46%)
Sep 02, 2011 1203 1203 1203 0 -27.48(-2.23%)
Sep 01, 2011 1250 1262 1224 1230 0 -23.96(-1.91%)
Aug 31, 2011 1251 1270 1241 1254 0 +11.60(+0.93%)
Aug 30, 2011 1227 1252 1218 1243 0 +10.07(+0.82%)
Aug 29, 2011 1211 1237 1206 1233 0 +38.71(+3.24%)
Aug 26, 2011 1170 1200 1144 1194 0 +14.14(+1.20%)
Aug 25, 2011 1214 1223 1173 1180 0 -26.67(-2.21%)
Aug 24, 2011 1182 1212 1173 1206 0 +21.41(+1.81%)
Aug 23, 2011 1154 1187 1145 1185 0 +35.47(+3.09%)
Aug 22, 2011 1187 1191 1143 1150 0 -8.20(-0.71%)
Aug 19, 2011 1164 1193 1152 1158 0 -23.36(-1.98%)
Aug 18, 2011 1208 1212 1168 1181 0 -59.13(-4.77%)
Aug 17, 2011 1251 1261 1232 1240 0 -3.11(-0.25%)
Aug 16, 2011 1240 1258 1230 1243 0 -8.43(-0.67%)
Aug 15, 2011 1243 1257 1233 1252 0 +22.69(+1.85%)
Aug 12, 2011 1223 1244 1210 1229 0 +13.26(+1.09%)
Aug 11, 2011 1181 1232 1171 1216 0 +43.78(+3.74%)
Aug 10, 2011 1200 1225 1164 1172 0 -53.58(-4.37%)
Aug 09, 2011 1202 1230 1133 1226 0 +83.69(+7.33%)
Aug 08, 2011 1203 1228 1136 1142 0 -98.86(-7.97%)
Aug 05, 2011 1260 1272 1205 1241 0 -1.63(-0.13%)
Aug 04, 2011 1289 1295 1239 1242 0 -65.47(-5.01%)
Aug 03, 2011 1303 1316 1274 1308 0 +6.15(+0.47%)
Aug 02, 2011 1342 1352 1301 1302 0 -50.72(-3.75%)
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.