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 (%)
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%)
Aug 03, 2009 1223 1241 1202 1232 0 +20.98(+1.73%)
Jul 31, 2009 1206 1235 1194 1211 0 +3.07(+0.25%)
Jul 30, 2009 1193 1227 1180 1207 0 +17.91(+1.51%)
Jul 29, 2009 1197 1211 1173 1190 0 -19.30(-1.60%)
Jul 28, 2009 1211 1222 1192 1209 0 -6.05(-0.50%)
Jul 27, 2009 1223 1228 1202 1215 0 -1.48(-0.12%)
Jul 25, 2009 1203 1225 1194 1216 0 -1.76(-0.14%)
Jul 24, 2009 1205 1228 1191 1218 0 +8.50(+0.70%)
Jul 23, 2009 1193 1236 1186 1210 0 +22.92(+1.93%)
Jul 22, 2009 1168 1201 1156 1187 0 +19.99(+1.71%)
Jul 21, 2009 1176 1194 1145 1167 0 +106.96(+10.09%)
Jun 26, 2009 1053 1075 1043 1060 0 +3.57(+0.34%)
Jun 25, 2009 1044 1063 1039 1056 0 +26.30(+2.55%)
Jun 24, 2009 1010 1045 1002 1030 0 +23.50(+2.34%)
Jun 23, 2009 998.49 1021 986.11 1006 0 +9.17(+0.92%)
Jun 22, 2009 1020 1027 989.48 997.22 0 -36.23(-3.51%)
Jun 19, 2009 1041 1055 1025 1033 0 +5.62(+0.55%)
Jun 18, 2009 1023 1046 1007 1028 0 +7.03(+0.69%)
Jun 17, 2009 1029 1041 1006 1021 0 -13.23(-1.28%)
Jun 16, 2009 1065 1073 1027 1034 0 -26.16(-2.47%)
Jun 15, 2009 1082 1086 1047 1060 0 -36.09(-3.29%)
Jun 12, 2009 1101 1109 1076 1096 0 -13.32(-1.20%)
Jun 11, 2009 1102 1127 1085 1110 0 +9.16(+0.83%)
Jun 10, 2009 1115 1124 1077 1100 0 -4.38(-0.40%)
Jun 09, 2009 1110 1120 1089 1105 0 -2.46(-0.22%)
Jun 08, 2009 1102 1119 1090 1107 0 -5.37(-0.48%)
Jun 05, 2009 1134 1142 1094 1113 0 -6.62(-0.59%)
Jun 04, 2009 1101 1128 1088 1119 0 +21.43(+1.95%)
Jun 03, 2009 1114 1121 1080 1098 0 -25.58(-2.28%)
Jun 02, 2009 1110 1138 1100 1123 0 +15.21(+1.37%)
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.