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 (%)
Jun 30, 2012 1272 1288 1263 1275 0 -0.95(-0.07%)
Jun 29, 2012 1272 1288 1263 1276 0 +29.03(+2.33%)
Jun 28, 2012 1234 1251 1227 1247 0 +5.75(+0.46%)
Jun 27, 2012 1244 1255 1233 1241 0 -0.30(-0.02%)
Jun 26, 2012 1246 1252 1231 1242 0 -3.24(-0.26%)
Jun 25, 2012 1250 1256 1234 1245 0 -21.60(-1.71%)
Jun 22, 2012 1269 1276 1253 1267 0 +4.43(+0.35%)
Jun 21, 2012 1290 1295 1258 1262 0 -28.15(-2.18%)
Jun 20, 2012 1290 1302 1279 1290 0 +0.82(+0.06%)
Jun 19, 2012 1287 1301 1281 1290 0 +10.04(+0.78%)
Jun 18, 2012 1273 1284 1264 1279 0 -0.67(-0.05%)
Jun 15, 2012 1272 1287 1266 1280 0 +13.37(+1.06%)
Jun 14, 2012 1259 1276 1252 1267 0 +9.74(+0.77%)
Jun 13, 2012 1265 1274 1251 1257 0 -12.93(-1.02%)
Jun 12, 2012 1256 1273 1247 1270 0 +19.01(+1.52%)
Jun 11, 2012 1281 1285 1249 1251 0 -19.51(-1.54%)
Jun 08, 2012 1249 1273 1240 1270 0 +17.96(+1.43%)
Jun 07, 2012 1263 1273 1248 1253 0 +3.87(+0.31%)
Jun 06, 2012 1232 1251 1229 1249 0 +26.90(+2.20%)
Jun 05, 2012 1204 1225 1198 1222 0 +12.70(+1.05%)
Jun 04, 2012 1213 1221 1191 1209 0 -2.48(-0.20%)
Jun 02, 2012 1224 1231 1204 1212 0 +0.00(+0.00%)
Jun 01, 2012 1224 1231 1204 1212 0 -35.59(-2.85%)
May 31, 2012 1246 1255 1226 1247 0 -0.51(-0.04%)
May 30, 2012 1262 1265 1243 1248 0 -24.45(-1.92%)
May 29, 2012 1265 1279 1258 1272 0 +16.52(+1.32%)
May 28, 2012 1259 1267 1250 1256 0 +0.70(+0.06%)
May 25, 2012 1259 1266 1250 1255 0 -5.66(-0.45%)
May 24, 2012 1263 1270 1244 1261 0 +1.13(+0.09%)
May 23, 2012 1241 1263 1228 1259 0 +8.21(+0.66%)
May 22, 2012 1261 1268 1243 1251 0 -7.37(-0.59%)
May 21, 2012 1238 1263 1227 1259 0 +22.59(+1.83%)
May 18, 2012 1255 1261 1231 1236 0 -14.43(-1.15%)
May 17, 2012 1280 1285 1248 1250 0 -28.95(-2.26%)
May 16, 2012 1305 1311 1277 1279 0 -21.26(-1.63%)
May 15, 2012 1306 1318 1293 1301 0 -7.26(-0.56%)
May 14, 2012 1310 1317 1298 1308 0 -16.09(-1.22%)
May 11, 2012 1321 1335 1315 1324 0 -6.33(-0.48%)
May 10, 2012 1335 1341 1318 1330 0 +5.15(+0.39%)
May 09, 2012 1313 1335 1305 1325 0 -1.93(-0.15%)
May 08, 2012 1314 1331 1293 1327 0 +5.97(+0.45%)
May 07, 2012 1315 1329 1308 1321 0 -1.13(-0.09%)
May 04, 2012 1343 1349 1318 1322 0 -27.04(-2.00%)
May 03, 2012 1364 1373 1345 1349 0 -13.63(-1.00%)
May 02, 2012 1366 1373 1355 1363 0 -10.70(-0.78%)
May 01, 2012 1370 1391 1361 1374 0 -10.36(-0.75%)
Apr 30, 2012 1386 1394 1375 1384 0 -6.53(-0.47%)
Apr 27, 2012 1394 1402 1379 1390 0 -0.50(-0.04%)
Apr 26, 2012 1397 1409 1375 1391 0 -14.03(-1.00%)
Apr 25, 2012 1397 1415 1388 1405 0 +22.87(+1.65%)
Apr 24, 2012 1382 1395 1375 1382 0 +0.67(+0.05%)
Apr 23, 2012 1389 1390 1368 1381 0 -22.06(-1.57%)
Apr 20, 2012 1398 1415 1393 1404 0 +9.72(+0.70%)
Apr 19, 2012 1393 1409 1381 1394 0 +2.64(+0.19%)
Apr 18, 2012 1390 1402 1383 1391 0 -5.23(-0.37%)
Apr 17, 2012 1387 1403 1380 1396 0 +18.75(+1.36%)
Apr 16, 2012 1375 1389 1363 1378 0 +4.31(+0.31%)
Apr 13, 2012 1377 1387 1368 1373 0 -7.38(-0.53%)
Apr 12, 2012 1368 1388 1364 1381 0 +15.76(+1.15%)
Apr 11, 2012 1379 1387 1357 1365 0 +17.62(+1.31%)
Apr 10, 2012 1377 1381 1343 1347 0 -32.15(-2.33%)
Apr 09, 2012 1374 1387 1366 1379 0 -14.19(-1.02%)
Apr 05, 2012 1398 1408 1386 1394 0 -8.94(-0.64%)
Apr 04, 2012 1396 1408 1386 1403 0 -5.68(-0.40%)
Apr 03, 2012 1404 1418 1394 1408 0 +1.50(+0.11%)
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.