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 (%)
Feb 26, 2010 1310 1339 1305 1326 0 +5.47(+0.41%)
Feb 25, 2010 1275 1324 1273 1321 0 +17.38(+1.33%)
Feb 24, 2010 1278 1311 1285 1303 0 +18.77(+1.46%)
Feb 23, 2010 1278 1305 1276 1285 0 -8.20(-0.63%)
Feb 22, 2010 1282 1303 1277 1293 0 +2.27(+0.18%)
Feb 19, 2010 1275 1301 1277 1291 0 +0.10(+0.01%)
Feb 18, 2010 1260 1298 1267 1291 0 +16.21(+1.27%)
Feb 17, 2010 1268 1296 1264 1274 0 -1.73(-0.14%)
Feb 16, 2010 1249 1279 1254 1276 0 +22.36(+1.78%)
Feb 12, 2010 1254 1254 1254 0 +3.34(+0.27%)
Feb 11, 2010 1222 1256 1224 1250 0 +14.09(+1.14%)
Feb 10, 2010 1235 1255 1222 1236 0 -14.69(-1.17%)
Feb 09, 2010 1235 1265 1233 1251 0 +16.55(+1.34%)
Feb 08, 2010 1233 1257 1223 1234 0 -10.87(-0.87%)
Feb 05, 2010 1218 1251 1208 1245 0 +14.77(+1.20%)
Feb 04, 2010 1251 1267 1227 1230 0 -45.26(-3.55%)
Feb 03, 2010 1276 1300 1264 1276 0 -20.14(-1.55%)
Feb 02, 2010 1257 1302 1264 1296 0 +42.55(+3.39%)
Feb 01, 2010 1243 1269 1240 1253 0 +5.14(+0.41%)
Jan 29, 2010 1255 1286 1242 1248 0 -12.32(-0.98%)
Jan 28, 2010 1299 1304 1252 1261 0 -20.92(-1.63%)
Jan 27, 2010 1281 1305 1251 1281 0 -9.32(-0.72%)
Jan 26, 2010 1274 1311 1275 1291 0 -1.52(-0.12%)
Jan 25, 2010 1292 1316 1282 1292 0 -0.29(-0.02%)
Jan 22, 2010 1296 1329 1284 1293 0 -19.90(-1.52%)
Jan 21, 2010 1357 1363 1308 1312 0 -43.16(-3.18%)
Jan 20, 2010 1354 1372 1342 1356 0 -19.58(-1.42%)
Jan 19, 2010 1339 1379 1346 1375 0 +23.29(+1.72%)
Jan 15, 2010 1352 1352 1352 0 -13.61(-1.00%)
Jan 14, 2010 1359 1381 1359 1366 0 -11.43(-0.83%)
Jan 13, 2010 1373 1383 1358 1377 0 +5.93(+0.43%)
Jan 12, 2010 1354 1383 1355 1371 0 -5.49(-0.40%)
Jan 11, 2010 1393 1410 1364 1377 0 -25.05(-1.79%)
Jan 08, 2010 1380 1410 1377 1402 0 +5.69(+0.41%)
Jan 07, 2010 1380 1404 1377 1396 0 +0.77(+0.06%)
Jan 06, 2010 1396 1411 1385 1395 0 -2.16(-0.15%)
Jan 05, 2010 1396 1412 1382 1397 0 -1.57(-0.11%)
Jan 04, 2010 1380 1410 1372 1399 0 +28.85(+2.11%)
Dec 31, 2009 1370 1370 1370 0 -16.03(-1.16%)
Dec 30, 2009 1373 1396 1374 1386 0 -3.43(-0.25%)
Dec 29, 2009 1375 1400 1378 1389 0 +1.50(+0.11%)
Dec 28, 2009 1378 1400 1378 1388 0 +0.48(+0.03%)
Dec 24, 2009 1366 1395 1374 1387 0 +14.77(+1.08%)
Dec 23, 2009 1356 1380 1359 1373 0 +7.14(+0.52%)
Dec 22, 2009 1348 1375 1351 1366 0 +7.98(+0.59%)
Dec 21, 2009 1336 1369 1342 1358 0 +14.53(+1.08%)
Dec 18, 2009 1344 1369 1326 1343 0 -5.72(-0.42%)
Dec 17, 2009 1350 1369 1341 1349 0 -21.69(-1.58%)
Dec 16, 2009 1359 1381 1359 1370 0 +4.89(+0.36%)
Dec 15, 2009 1362 1384 1355 1366 0 -9.14(-0.66%)
Dec 14, 2009 1372 1379 1364 1375 0 +16.74(+1.23%)
Dec 11, 2009 1358 1374 1348 1358 0 -1.03(-0.08%)
Dec 10, 2009 1352 1375 1346 1359 0 +1.99(+0.15%)
Dec 09, 2009 1347 1365 1333 1357 0 +3.75(+0.28%)
Dec 08, 2009 1342 1366 1331 1353 0 -2.03(-0.15%)
Dec 07, 2009 1334 1367 1333 1355 0 +13.57(+1.01%)
Dec 04, 2009 1334 1364 1319 1342 0 +19.17(+1.45%)
Dec 03, 2009 1324 1353 1318 1323 0 -11.03(-0.83%)
Dec 02, 2009 1322 1353 1315 1334 0 +5.77(+0.43%)
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.