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 (%)
Apr 30, 2010 1441 1465 1414 1417 0 -34.29(-2.36%)
Apr 29, 2010 1457 1474 1438 1451 0 +4.18(+0.29%)
Apr 28, 2010 1444 1467 1426 1447 0 +0.75(+0.05%)
Apr 27, 2010 1460 1483 1442 1446 0 -31.65(-2.14%)
Apr 26, 2010 1477 1500 1474 1478 0 -8.82(-0.59%)
Apr 23, 2010 1460 1490 1464 1487 0 +14.30(+0.97%)
Apr 22, 2010 1434 1477 1434 1472 0 +12.24(+0.84%)
Apr 21, 2010 1439 1468 1437 1460 0 +19.92(+1.38%)
Apr 20, 2010 1422 1452 1423 1440 0 +13.10(+0.92%)
Apr 19, 2010 1418 1440 1408 1427 0 -9.42(-0.66%)
Apr 16, 2010 1431 1458 1423 1437 0 -9.73(-0.67%)
Apr 15, 2010 1426 1454 1429 1446 0 +5.14(+0.36%)
Apr 14, 2010 1412 1444 1418 1441 0 +20.07(+1.41%)
Apr 13, 2010 1407 1428 1407 1421 0 -0.32(-0.02%)
Apr 12, 2010 1422 1439 1414 1421 0 -12.38(-0.86%)
Apr 09, 2010 1412 1438 1417 1434 0 +9.94(+0.70%)
Apr 08, 2010 1406 1430 1403 1424 0 +0.70(+0.05%)
Apr 07, 2010 1432 1441 1415 1423 0 -14.04(-0.98%)
Apr 06, 2010 1421 1445 1421 1437 0 -0.11(-0.01%)
Apr 05, 2010 1414 1443 1419 1437 0 +17.00(+1.20%)
Apr 01, 2010 1420 1420 1420 0 +26.88(+1.93%)
Mar 31, 2010 1396 1408 1382 1393 0 -7.96(-0.57%)
Mar 30, 2010 1408 1417 1390 1401 0 -4.18(-0.30%)
Mar 29, 2010 1398 1420 1394 1406 0 +14.13(+1.02%)
Mar 26, 2010 1378 1406 1378 1392 0 +3.99(+0.29%)
Mar 25, 2010 1399 1421 1386 1388 0 -13.41(-0.96%)
Mar 24, 2010 1395 1416 1392 1401 0 -11.73(-0.83%)
Mar 23, 2010 1387 1417 1389 1413 0 +14.34(+1.03%)
Mar 22, 2010 1364 1404 1369 1398 0 +15.57(+1.13%)
Mar 19, 2010 1384 1406 1375 1383 0 -11.09(-0.80%)
Mar 18, 2010 1409 1419 1386 1394 0 -17.60(-1.25%)
Mar 17, 2010 1391 1423 1397 1411 0 +12.32(+0.88%)
Mar 16, 2010 1375 1401 1378 1399 0 +14.79(+1.07%)
Mar 15, 2010 1364 1386 1374 1384 0 -0.61(-0.04%)
Mar 12, 2010 1370 1394 1373 1385 0 +6.68(+0.48%)
Mar 11, 2010 1358 1383 1358 1378 0 +4.14(+0.30%)
Mar 10, 2010 1348 1382 1349 1374 0 +11.71(+0.86%)
Mar 09, 2010 1344 1377 1348 1362 0 +1.05(+0.08%)
Mar 08, 2010 1364 1376 1351 1361 0 -3.08(-0.23%)
Mar 05, 2010 1340 1369 1346 1364 0 +20.06(+1.49%)
Mar 04, 2010 1338 1360 1332 1344 0 -4.51(-0.33%)
Mar 03, 2010 1337 1364 1339 1349 0 +4.01(+0.30%)
Mar 02, 2010 1338 1362 1337 1345 0 -3.50(-0.26%)
Mar 01, 2010 1320 1356 1324 1348 0 +22.07(+1.66%)
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%)
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.