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 (%)
Sep 30, 2014 1977 1984 1949 1958 0 -22.09(-1.12%)
Sep 29, 2014 1963 1989 1952 1980 0 +3.38(+0.17%)
Sep 26, 2014 1971 1986 1962 1976 0 +6.45(+0.33%)
Sep 25, 2014 1989 1995 1964 1970 0 -54.66(-2.70%)
Sep 19, 2014 2036 2045 2018 2025 0 -6.02(-0.30%)
Sep 18, 2014 2040 2046 2019 2031 0 -5.73(-0.28%)
Sep 17, 2014 2067 2076 2022 2036 0 -40.69(-1.96%)
Sep 16, 2014 2080 2093 2063 2077 0 -6.70(-0.32%)
Sep 15, 2014 2086 2095 2073 2084 0 -2.22(-0.11%)
Sep 12, 2014 2102 2106 2076 2086 0 -13.96(-0.66%)
Sep 11, 2014 2080 2109 2076 2100 0 +11.55(+0.55%)
Sep 10, 2014 2094 2099 2071 2088 0 -5.00(-0.24%)
Sep 09, 2014 2099 2106 2086 2093 0 -12.81(-0.61%)
Sep 08, 2014 2114 2129 2097 2106 0 -11.33(-0.54%)
Sep 05, 2014 2101 2120 2087 2118 0 +14.31(+0.68%)
Sep 04, 2014 2103 2119 2094 2103 0 +5.23(+0.25%)
Sep 03, 2014 2099 2115 2084 2098 0 +6.38(+0.31%)
Sep 02, 2014 2083 2108 2074 2092 0 +20.68(+1.00%)
Aug 29, 2014 2071 2071 2071 0 +7.99(+0.39%)
Aug 28, 2014 2054 2072 2048 2063 0 -0.57(-0.03%)
Aug 27, 2014 2063 2071 2055 2064 0 +4.02(+0.20%)
Aug 26, 2014 2053 2069 2047 2060 0 +7.72(+0.38%)
Aug 25, 2014 2057 2064 2041 2052 0 +0.02(+0.00%)
Aug 22, 2014 2057 2067 2041 2052 0 -4.89(-0.24%)
Aug 21, 2014 2045 2063 2036 2057 0 +14.91(+0.73%)
Aug 20, 2014 2049 2055 2030 2042 0 -10.66(-0.52%)
Aug 19, 2014 2051 2066 2044 2052 0 +4.13(+0.20%)
Aug 18, 2014 2038 2051 2030 2048 0 +20.83(+1.03%)
Aug 15, 2014 2028 2040 2009 2027 0 +4.02(+0.20%)
Aug 14, 2014 2005 2030 2001 2023 0 +21.17(+1.06%)
Aug 13, 2014 2010 2019 1987 2002 0 -2.57(-0.13%)
Aug 12, 2014 2005 2014 1992 2005 0 -3.29(-0.16%)
Aug 11, 2014 2019 2026 2001 2008 0 -3.46(-0.17%)
Aug 08, 2014 2002 2014 1986 2012 0 +9.66(+0.48%)
Aug 07, 2014 2019 2028 1994 2002 0 -8.85(-0.44%)
Aug 06, 2014 1981 2018 1975 2011 0 +20.32(+1.02%)
Aug 05, 2014 1995 2008 1976 1990 0 -15.72(-0.78%)
Aug 04, 2014 1973 2015 1985 2006 0 +10.52(+0.53%)
Aug 01, 2014 1988 2012 1976 1996 0 +4.59(+0.23%)
Jul 31, 2014 2009 2019 1980 1991 0 -47.33(-2.32%)
Jul 23, 2014 2046 2058 2024 2038 0 -20.13(-0.98%)
Jul 22, 2014 2098 2110 2048 2059 0 -31.13(-1.49%)
Jul 21, 2014 2089 2099 2073 2090 0 -10.61(-0.51%)
Jul 18, 2014 2076 2109 2069 2100 0 +30.12(+1.45%)
Jul 17, 2014 2085 2100 2066 2070 0 -27.55(-1.31%)
Jul 16, 2014 2111 2118 2087 2098 0 -6.82(-0.32%)
Jul 15, 2014 2106 2123 2094 2105 0 -0.79(-0.04%)
Jul 14, 2014 2107 2116 2095 2105 0 +9.44(+0.45%)
Jul 11, 2014 2093 2104 2084 2096 0 +5.53(+0.26%)
Jul 10, 2014 2077 2100 2069 2090 0 -9.14(-0.44%)
Jul 09, 2014 2099 2107 2083 2099 0 +7.72(+0.37%)
Jul 08, 2014 2092 2102 2076 2092 0 -3.48(-0.17%)
Jul 07, 2014 2111 2117 2087 2095 0 -19.87(-0.94%)
Jul 04, 2014 24.95 2115 2115 2115 0 +0.22(+0.01%)
Jul 03, 2014 2107 2122 2100 2115 0 +13.83(+0.66%)
Jul 02, 2014 2115 2125 2091 2101 0 -17.48(-0.83%)
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.