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 (%)
Mar 31, 2011 1406 1422 1400 1414 0 +6.15(+0.44%)
Mar 30, 2011 1400 1414 1389 1408 0 +15.97(+1.15%)
Mar 29, 2011 1390 1401 1374 1392 0 +2.62(+0.19%)
Mar 28, 2011 1402 1414 1384 1389 0 -8.60(-0.62%)
Mar 25, 2011 1393 1411 1385 1398 0 +8.16(+0.59%)
Mar 24, 2011 1396 1400 1380 1389 0 +2.75(+0.20%)
Mar 23, 2011 1376 1394 1365 1387 0 +9.90(+0.72%)
Mar 22, 2011 1385 1389 1369 1377 0 -7.83(-0.57%)
Mar 21, 2011 1384 1389 1375 1385 0 +28.43(+2.10%)
Mar 18, 2011 1355 1365 1346 1356 0 +20.71(+1.55%)
Mar 17, 2011 1353 1359 1330 1336 0 +3.73(+0.28%)
Mar 16, 2011 1344 1352 1318 1332 0 -17.20(-1.28%)
Mar 15, 2011 1340 1364 1337 1349 0 -15.21(-1.11%)
Mar 14, 2011 1372 1385 1349 1364 0 -17.26(-1.25%)
Mar 11, 2011 1370 1390 1362 1381 0 +5.77(+0.42%)
Mar 10, 2011 1386 1393 1366 1376 0 -27.68(-1.97%)
Mar 09, 2011 1398 1413 1380 1403 0 +2.87(+0.20%)
Mar 08, 2011 1387 1409 1376 1400 0 +20.75(+1.50%)
Mar 07, 2011 1397 1412 1370 1380 0 -13.04(-0.94%)
Mar 04, 2011 1405 1411 1377 1393 0 -12.84(-0.91%)
Mar 03, 2011 1387 1414 1384 1406 0 +32.12(+2.34%)
Mar 02, 2011 1361 1383 1356 1374 0 +9.34(+0.68%)
Mar 01, 2011 1394 1401 1361 1364 0 -25.52(-1.84%)
Feb 28, 2011 1394 1405 1382 1390 0 -1.65(-0.12%)
Feb 25, 2011 1378 1394 1371 1391 0 +18.52(+1.35%)
Feb 24, 2011 1372 1390 1353 1373 0 -0.53(-0.04%)
Feb 23, 2011 1382 1398 1358 1373 0 -8.17(-0.59%)
Feb 22, 2011 1404 1415 1378 1382 0 -42.63(-2.99%)
Feb 18, 2011 1424 1424 1424 0 +4.01(+0.28%)
Feb 17, 2011 1412 1429 1408 1420 0 -109.17(-7.14%)
Feb 16, 2011 1522 1537 1513 1529 0 -41.69(-2.65%)
Feb 15, 2011 1568 1582 1560 1571 0 -1.03(-0.07%)
Feb 14, 2011 1573 1584 1563 1572 0 -2.41(-0.15%)
Feb 11, 2011 1556 1582 1549 1574 0 +20.61(+1.33%)
Feb 10, 2011 1545 1566 1539 1554 0 -0.68(-0.04%)
Feb 09, 2011 1549 1558 1536 1554 0 +0.95(+0.06%)
Feb 08, 2011 1547 1560 1538 1554 0 +6.18(+0.40%)
Feb 07, 2011 1542 1556 1531 1547 0 +6.62(+0.43%)
Feb 04, 2011 1544 1550 1521 1541 0 +0.60(+0.04%)
Feb 03, 2011 1528 1551 1519 1540 0 +13.92(+0.91%)
Feb 02, 2011 1519 1550 1506 1526 0 +6.23(+0.41%)
Feb 01, 2011 1490 1532 1481 1520 0 +39.65(+2.68%)
Jan 31, 2011 1480 1498 1470 1480 0 +7.51(+0.51%)
Jan 28, 2011 1513 1524 1468 1473 0 -39.16(-2.59%)
Jan 27, 2011 1512 1528 1492 1512 0 +0.05(+0.00%)
Jan 26, 2011 1494 1521 1483 1512 0 +23.06(+1.55%)
Jan 25, 2011 1487 1498 1468 1489 0 -4.59(-0.31%)
Jan 24, 2011 1466 1501 1465 1493 0 +28.62(+1.95%)
Jan 21, 2011 1464 1479 1452 1465 0 +11.38(+0.78%)
Jan 20, 2011 1457 1470 1445 1453 0 -9.64(-0.66%)
Jan 19, 2011 1475 1484 1455 1463 0 -18.85(-1.27%)
Jan 18, 2011 1478 1491 1468 1482 0 +4.49(+0.30%)
Jan 17, 2011 1476 1486 1463 1477 0 -0.05(-0.00%)
Jan 14, 2011 1476 1486 1463 1478 0 +0.94(+0.06%)
Jan 13, 2011 1471 1487 1465 1477 0 +2.78(+0.19%)
Jan 12, 2011 1468 1481 1460 1474 0 +11.11(+0.76%)
Jan 11, 2011 1464 1472 1449 1463 0 +4.29(+0.29%)
Jan 10, 2011 1455 1468 1440 1458 0 -2.30(-0.16%)
Jan 07, 2011 1468 1478 1450 1461 0 -2.56(-0.17%)
Jan 06, 2011 1464 1476 1452 1463 0 +0.06(+0.00%)
Jan 05, 2011 1452 1472 1444 1463 0 +6.99(+0.48%)
Jan 04, 2011 1457 1467 1436 1456 0 +4.42(+0.30%)
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.