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 28, 2012 1329 1344 1322 1335 0 +0.17(+0.01%)
Sep 27, 2012 1334 1342 1322 1335 0 +6.38(+0.48%)
Sep 26, 2012 1330 1338 1316 1328 0 -3.13(-0.24%)
Sep 25, 2012 1350 1355 1329 1331 0 -14.61(-1.09%)
Sep 24, 2012 1341 1357 1335 1346 0 +5.01(+0.37%)
Sep 21, 2012 1355 1364 1336 1341 0 -0.54(-0.04%)
Sep 20, 2012 1332 1346 1324 1342 0 +2.06(+0.15%)
Sep 19, 2012 1337 1346 1327 1340 0 +3.47(+0.26%)
Sep 18, 2012 1330 1343 1322 1336 0 +1.55(+0.12%)
Sep 17, 2012 1340 1350 1324 1335 0 -18.36(-1.36%)
Sep 14, 2012 1349 1367 1341 1353 0 +5.73(+0.43%)
Sep 13, 2012 1327 1358 1321 1347 0 +19.82(+1.49%)
Sep 12, 2012 1330 1338 1316 1327 0 +0.29(+0.02%)
Sep 11, 2012 1322 1335 1315 1327 0 +3.54(+0.27%)
Sep 10, 2012 1320 1335 1313 1323 0 -0.47(-0.04%)
Sep 07, 2012 1314 1331 1309 1324 0 +15.28(+1.17%)
Sep 06, 2012 1291 1319 1287 1309 0 +25.13(+1.96%)
Sep 05, 2012 1274 1288 1266 1284 0 +9.25(+0.73%)
Sep 04, 2012 1280 1286 1263 1274 0 -7.12(-0.56%)
Aug 31, 2012 1281 1281 1281 0 +5.09(+0.40%)
Aug 30, 2012 1275 1286 1264 1276 0 -5.68(-0.44%)
Aug 29, 2012 1272 1287 1267 1282 0 +10.56(+0.83%)
Aug 27, 2012 1281 1285 1268 1271 0 -5.91(-0.46%)
Aug 24, 2012 1274 1283 1265 1277 0 +0.59(+0.05%)
Aug 23, 2012 1290 1293 1273 1277 0 -14.95(-1.16%)
Aug 22, 2012 1284 1295 1270 1292 0 +4.85(+0.38%)
Aug 21, 2012 1294 1301 1283 1287 0 -5.26(-0.41%)
Aug 20, 2012 1293 1298 1280 1292 0 -2.65(-0.20%)
Aug 17, 2012 1297 1305 1287 1295 0 -0.33(-0.03%)
Aug 16, 2012 1282 1302 1280 1295 0 +12.82(+1.00%)
Aug 15, 2012 1273 1288 1267 1282 0 +3.84(+0.30%)
Aug 14, 2012 1284 1290 1273 1278 0 +1.18(+0.09%)
Aug 13, 2012 1278 1287 1267 1277 0 -0.52(-0.04%)
Aug 11, 2012 1270 1282 1262 1278 0 +0.00(+0.00%)
Aug 10, 2012 1270 1282 1262 1278 0 +5.16(+0.41%)
Aug 09, 2012 1265 1281 1259 1273 0 +5.93(+0.47%)
Aug 08, 2012 1265 1277 1256 1267 0 -4.47(-0.35%)
Aug 07, 2012 1270 1281 1260 1271 0 +5.58(+0.44%)
Aug 06, 2012 1251 1275 1259 1266 0 -0.04(-0.00%)
Aug 03, 2012 1252 1276 1246 1266 0 +32.31(+2.62%)
Aug 02, 2012 1241 1255 1211 1233 0 -31.48(-2.49%)
Aug 01, 2012 1290 1294 1260 1265 0 -22.47(-1.75%)
Jul 31, 2012 1288 1299 1281 1287 0 -1.82(-0.14%)
Jul 30, 2012 1282 1297 1274 1289 0 -0.31(-0.02%)
Jul 27, 2012 1274 1299 1263 1289 0 +22.74(+1.80%)
Jul 26, 2012 1275 1294 1247 1267 0 +4.81(+0.38%)
Jul 25, 2012 1273 1286 1249 1262 0 -8.91(-0.70%)
Jul 24, 2012 1288 1292 1259 1271 0 -18.07(-1.40%)
Jul 23, 2012 1282 1296 1268 1289 0 -11.93(-0.92%)
Jul 20, 2012 1308 1313 1293 1301 0 -16.47(-1.25%)
Jul 19, 2012 1295 1322 1287 1317 0 +26.90(+2.08%)
Jul 18, 2012 1280 1299 1274 1290 0 +5.85(+0.46%)
Jul 17, 2012 1277 1292 1268 1284 0 +13.47(+1.06%)
Jul 16, 2012 1276 1280 1260 1271 0 -4.54(-0.36%)
Jul 14, 2012 1255 1282 1251 1276 0 +0.00(+0.00%)
Jul 13, 2012 1255 1282 1251 1276 0 +24.66(+1.97%)
Jul 12, 2012 1251 1260 1236 1251 0 -9.07(-0.72%)
Jul 11, 2012 1264 1272 1249 1260 0 -3.22(-0.25%)
Jul 10, 2012 1270 1282 1253 1263 0 -1.21(-0.10%)
Jul 09, 2012 1269 1275 1254 1264 0 -7.95(-0.62%)
Jul 06, 2012 1274 1282 1264 1272 0 -15.16(-1.18%)
Jul 05, 2012 1288 1298 1280 1288 0 -2.81(-0.22%)
Jul 04, 2012 1271 1294 1268 1290 0 +0.41(+0.03%)
Jul 03, 2012 1271 1294 1267 1290 0 +18.41(+1.45%)
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.