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 (%)
Jan 31, 2011 1480 1498 1470 1480 0 +7.51(+0.51%)
Jan 28, 2011 1513 1524 1468 1473 0 -39.16(-2.59%)
Jan 27, 2011 1512 1528 1492 1512 0 +0.05(+0.00%)
Jan 26, 2011 1494 1521 1483 1512 0 +23.06(+1.55%)
Jan 25, 2011 1487 1498 1468 1489 0 -4.59(-0.31%)
Jan 24, 2011 1466 1501 1465 1493 0 +28.62(+1.95%)
Jan 21, 2011 1464 1479 1452 1465 0 +11.38(+0.78%)
Jan 20, 2011 1457 1470 1445 1453 0 -9.64(-0.66%)
Jan 19, 2011 1475 1484 1455 1463 0 -18.85(-1.27%)
Jan 18, 2011 1478 1491 1468 1482 0 +4.49(+0.30%)
Jan 17, 2011 1476 1486 1463 1477 0 -0.05(-0.00%)
Jan 14, 2011 1476 1486 1463 1478 0 +0.94(+0.06%)
Jan 13, 2011 1471 1487 1465 1477 0 +2.78(+0.19%)
Jan 12, 2011 1468 1481 1460 1474 0 +11.11(+0.76%)
Jan 11, 2011 1464 1472 1449 1463 0 +4.29(+0.29%)
Jan 10, 2011 1455 1468 1440 1458 0 -2.30(-0.16%)
Jan 07, 2011 1468 1478 1450 1461 0 -2.56(-0.17%)
Jan 06, 2011 1464 1476 1452 1463 0 +0.06(+0.00%)
Jan 05, 2011 1452 1472 1444 1463 0 +6.99(+0.48%)
Jan 04, 2011 1457 1467 1436 1456 0 +4.42(+0.30%)
Jan 03, 2011 1446 1465 1441 1452 0 +17.33(+1.21%)
Dec 31, 2010 1447 1453 1431 1434 0 -13.88(-0.96%)
Dec 30, 2010 1446 1458 1444 1448 0 -0.49(-0.03%)
Dec 29, 2010 1451 1456 1443 1449 0 +1.49(+0.10%)
Dec 28, 2010 1451 1453 1437 1447 0 -0.92(-0.06%)
Dec 27, 2010 1440 1452 1435 1448 0 +3.79(+0.26%)
Dec 24, 2010 1445 1455 1439 1444 0 +0.15(+0.01%)
Dec 23, 2010 1445 1455 1439 1444 0 -2.75(-0.19%)
Dec 22, 2010 1444 1453 1438 1447 0 +5.14(+0.36%)
Dec 21, 2010 1432 1447 1425 1442 0 +17.01(+1.19%)
Dec 20, 2010 1431 1437 1416 1425 0 -1.71(-0.12%)
Dec 17, 2010 1425 1436 1412 1427 0 -1.19(-0.08%)
Dec 16, 2010 1417 1432 1410 1428 0 +11.07(+0.78%)
Dec 15, 2010 1430 1438 1411 1417 0 -15.66(-1.09%)
Dec 14, 2010 1427 1443 1420 1432 0 +13.54(+0.95%)
Dec 10, 2010 1413 1426 1405 1419 0 +11.70(+0.83%)
Dec 09, 2010 1409 1418 1396 1407 0 +7.73(+0.55%)
Dec 08, 2010 1408 1416 1393 1399 0 -7.05(-0.50%)
Dec 07, 2010 1422 1427 1399 1406 0 -3.84(-0.27%)
Dec 06, 2010 1421 1424 1403 1410 0 -11.74(-0.83%)
Dec 03, 2010 1405 1430 1400 1422 0 +9.53(+0.67%)
Dec 02, 2010 1389 1419 1386 1413 0 +24.64(+1.78%)
Dec 01, 2010 1374 1395 1368 1388 0 +34.02(+2.51%)
Nov 30, 2010 1346 1365 1335 1354 0 -5.67(-0.42%)
Nov 29, 2010 1350 1365 1332 1360 0 +0.34(+0.03%)
Nov 26, 2010 1358 1368 1351 1359 0 -9.44(-0.69%)
Nov 25, 2010 1354 1369 1369 1369 0 +0.07(+0.01%)
Nov 24, 2010 1354 1374 1351 1369 0 +22.68(+1.69%)
Nov 23, 2010 1353 1357 1334 1346 0 -65.35(-4.63%)
Nov 22, 2010 1393 1415 1383 1411 0 +11.78(+0.84%)
Nov 19, 2010 1392 1403 1382 1399 0 +7.17(+0.51%)
Nov 18, 2010 1391 1406 1385 1392 0 +12.98(+0.94%)
Nov 17, 2010 1379 1392 1372 1379 0 +1.45(+0.11%)
Nov 16, 2010 1386 1392 1366 1378 0 -18.38(-1.32%)
Nov 15, 2010 1400 1418 1392 1396 0 +2.23(+0.16%)
Nov 12, 2010 1403 1414 1387 1394 0 -24.26(-1.71%)
Nov 11, 2010 1403 1425 1398 1418 0 +3.98(+0.28%)
Nov 10, 2010 1417 1429 1400 1414 0 -6.25(-0.44%)
Nov 09, 2010 1436 1441 1413 1421 0 -17.32(-1.20%)
Nov 08, 2010 1427 1446 1420 1438 0 +4.15(+0.29%)
Nov 05, 2010 1438 1449 1424 1434 0 -1.42(-0.10%)
Nov 04, 2010 1422 1442 1414 1435 0 +25.92(+1.84%)
Nov 03, 2010 1410 1417 1392 1409 0 +1.44(+0.10%)
Nov 02, 2010 1407 1418 1398 1408 0 +13.14(+0.94%)
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.