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 (%)
Dec 31, 2008 941.29 969.41 934.18 958.08 0 +19.78(+2.11%)
Dec 30, 2008 923.28 945.37 908.90 938.29 0 +18.08(+1.96%)
Dec 29, 2008 918.64 937.05 896.99 920.22 0 -2.00(-0.22%)
Dec 26, 2008 909.07 928.35 894.52 922.22 0 +15.75(+1.74%)
Dec 25, 2008 903.04 915.73 894.49 906.47 0 +0.00(+0.00%)
Dec 24, 2008 903.04 915.73 894.49 906.47 0 +15.26(+1.71%)
Dec 23, 2008 917.41 924.94 883.34 891.21 0 -16.77(-1.85%)
Dec 22, 2008 932.82 939.12 882.72 907.98 0 -25.46(-2.73%)
Dec 19, 2008 932.55 966.07 910.39 933.44 0 +1.23(+0.13%)
Dec 18, 2008 946.40 966.88 919.09 932.21 0 -14.75(-1.56%)
Dec 17, 2008 924.80 964.53 914.26 946.96 0 +9.92(+1.06%)
Dec 16, 2008 899.03 943.47 885.95 937.04 0 +48.68(+5.48%)
Dec 15, 2008 908.23 923.62 875.35 888.36 0 -13.32(-1.48%)
Dec 12, 2008 854.78 911.78 845.64 901.68 0 +30.61(+3.51%)
Dec 11, 2008 894.94 920.18 856.83 871.08 0 -27.15(-3.02%)
Dec 10, 2008 883.25 913.33 870.25 898.23 0 +26.30(+3.02%)
Dec 09, 2008 870.01 909.37 852.49 871.93 0 -10.01(-1.13%)
Dec 08, 2008 865.31 905.31 853.74 881.94 0 +38.93(+4.62%)
Dec 05, 2008 824.18 850.36 776.09 843.01 0 +9.86(+1.18%)
Dec 04, 2008 857.91 877.14 814.95 833.15 0 -39.03(-4.47%)
Dec 03, 2008 842.21 880.33 822.55 872.18 0 +18.15(+2.13%)
Dec 02, 2008 829.62 863.12 812.55 854.03 0 +31.57(+3.84%)
Dec 01, 2008 884.93 895.36 816.74 822.46 0 -80.84(-8.95%)
Nov 28, 2008 884.63 906.45 869.55 903.29 0 +16.05(+1.81%)
Nov 27, 2008 827.01 895.63 810.92 887.24 0 +0.00(+0.00%)
Nov 26, 2008 827.01 895.63 810.92 887.24 0 +40.87(+4.83%)
Nov 25, 2008 837.15 860.68 798.09 846.37 0 +21.28(+2.58%)
Nov 24, 2008 789.49 842.88 773.70 825.09 0 +50.35(+6.50%)
Nov 21, 2008 754.56 781.15 717.29 774.74 0 +32.13(+4.33%)
Nov 20, 2008 785.85 821.71 731.82 742.61 0 -51.92(-6.54%)
Nov 19, 2008 848.23 858.87 790.37 794.53 0 -52.82(-6.23%)
Nov 18, 2008 854.27 874.43 818.74 847.35 0 -9.14(-1.07%)
Nov 17, 2008 856.23 890.86 840.32 856.50 0 -15.73(-1.80%)
Nov 14, 2008 906.81 932.16 866.88 872.23 0 -49.13(-5.33%)
Nov 13, 2008 856.25 922.77 816.84 921.35 0 +69.51(+8.16%)
Nov 12, 2008 877.13 891.07 843.63 851.84 0 -43.06(-4.81%)
Nov 11, 2008 916.25 928.19 868.16 894.90 0 -29.36(-3.18%)
Nov 10, 2008 971.32 981.31 906.68 924.26 0 -25.20(-2.65%)
Nov 07, 2008 930.31 962.01 916.59 949.46 0 +25.34(+2.74%)
Nov 06, 2008 958.18 976.43 913.71 924.11 0 -43.75(-4.52%)
Nov 05, 2008 997.42 1015 958.48 967.87 0 -45.28(-4.47%)
Nov 04, 2008 991.51 1028 973.27 1013 0 +37.35(+3.83%)
Nov 03, 2008 969.54 1002 945.73 975.80 0 +3.80(+0.39%)
Oct 31, 2008 939.98 991.84 920.35 972.00 0 +29.49(+3.13%)
Oct 30, 2008 929.67 973.35 891.53 942.51 0 +40.15(+4.45%)
Oct 29, 2008 924.75 964.67 864.28 902.36 0 -34.40(-3.67%)
Oct 28, 2008 881.54 942.37 836.89 936.77 0 +73.76(+8.55%)
Oct 27, 2008 887.65 926.86 856.77 863.00 0 -40.20(-4.45%)
Oct 24, 2008 875.44 932.69 848.39 903.21 0 -30.24(-3.24%)
Oct 23, 2008 942.97 979.21 880.67 933.44 0 -4.18(-0.45%)
Oct 22, 2008 953.46 979.72 897.07 937.62 0 -38.62(-3.96%)
Oct 21, 2008 990.29 1025 959.82 976.24 0 -22.65(-2.27%)
Oct 20, 2008 973.83 1004 950.24 998.89 0 +32.00(+3.31%)
Oct 17, 2008 941.43 1011 920.04 966.89 0 -5.02(-0.52%)
Oct 16, 2008 955.42 1006 901.57 971.92 0 +24.62(+2.60%)
Oct 15, 2008 1036 1041 935.64 947.30 0 -96.62(-9.26%)
Oct 14, 2008 1101 1118 1019 1044 0 -27.88(-2.60%)
Oct 13, 2008 1029 1083 990.87 1072 0 +77.24(+7.77%)
Oct 10, 2008 935.68 1047 886.28 994.56 0 +22.04(+2.27%)
Oct 09, 2008 1038 1088 962.03 972.52 0 -53.47(-5.21%)
Oct 08, 2008 1008 1085 980.01 1026 0 -4.48(-0.43%)
Oct 07, 2008 1092 1115 1025 1030 0 -57.00(-5.24%)
Oct 06, 2008 1097 1114 1025 1087 0 -32.01(-2.86%)
Oct 03, 2008 1151 1188 1113 1119 0 -18.45(-1.62%)
Oct 02, 2008 1193 1207 1131 1138 0 -58.26(-4.87%)
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.