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 29, 2012 1369 1384 1355 1365 0 -2.92(-0.21%)
Feb 28, 2012 1370 1380 1360 1368 0 -1.03(-0.08%)
Feb 27, 2012 1356 1377 1345 1369 0 +4.85(+0.36%)
Feb 24, 2012 1364 1380 1354 1364 0 +1.32(+0.10%)
Feb 23, 2012 1358 1372 1346 1363 0 +7.52(+0.55%)
Feb 22, 2012 1373 1380 1352 1355 0 -18.71(-1.36%)
Feb 21, 2012 1380 1393 1366 1374 0 -0.52(-0.04%)
Feb 17, 2012 1375 1375 1375 0 -2.47(-0.18%)
Feb 16, 2012 1356 1383 1348 1377 0 +21.30(+1.57%)
Feb 15, 2012 1356 1367 1346 1356 0 +1.25(+0.09%)
Feb 14, 2012 1356 1364 1341 1355 0 -6.93(-0.51%)
Feb 13, 2012 1372 1381 1355 1361 0 +0.67(+0.05%)
Feb 10, 2012 1369 1375 1346 1361 0 -20.35(-1.47%)
Feb 09, 2012 1371 1388 1357 1381 0 +14.64(+1.07%)
Feb 08, 2012 1364 1376 1357 1366 0 +3.34(+0.25%)
Feb 07, 2012 1360 1377 1352 1363 0 -0.53(-0.04%)
Feb 06, 2012 1357 1371 1349 1364 0 -2.18(-0.16%)
Feb 03, 2012 1360 1377 1352 1366 0 +22.05(+1.64%)
Feb 02, 2012 1353 1363 1335 1344 0 -9.30(-0.69%)
Feb 01, 2012 1346 1376 1333 1353 0 +14.95(+1.12%)
Jan 31, 2012 1348 1356 1328 1338 0 -4.54(-0.34%)
Jan 30, 2012 1337 1350 1325 1343 0 -6.85(-0.51%)
Jan 27, 2012 1346 1365 1336 1350 0 -0.29(-0.02%)
Jan 26, 2012 1330 1368 1317 1350 0 +24.25(+1.83%)
Jan 25, 2012 1312 1333 1293 1326 0 +8.09(+0.61%)
Jan 24, 2012 1304 1326 1294 1318 0 +12.52(+0.96%)
Jan 23, 2012 1307 1316 1291 1305 0 -0.80(-0.06%)
Jan 20, 2012 1310 1316 1296 1306 0 -6.87(-0.52%)
Jan 19, 2012 1297 1322 1290 1313 0 +19.25(+1.49%)
Jan 18, 2012 1267 1299 1261 1293 0 +15.98(+1.25%)
Jan 17, 2012 1283 1301 1267 1277 0 +6.94(+0.55%)
Jan 16, 2012 1270 1282 1255 1270 0 -0.12(-0.01%)
Jan 13, 2012 1270 1282 1255 1271 0 -9.66(-0.75%)
Jan 12, 2012 1268 1284 1260 1280 0 +21.09(+1.67%)
Jan 11, 2012 1252 1267 1247 1259 0 +2.96(+0.24%)
Jan 10, 2012 1264 1271 1251 1256 0 +6.65(+0.53%)
Jan 09, 2012 1251 1258 1238 1250 0 +0.57(+0.05%)
Jan 06, 2012 1241 1259 1229 1249 0 +8.75(+0.71%)
Jan 05, 2012 1235 1249 1219 1240 0 -0.62(-0.05%)
Jan 04, 2012 1233 1249 1225 1241 0 +20.13(+1.65%)
Dec 30, 2011 1220 1230 1212 1221 0 +0.58(+0.05%)
Dec 29, 2011 1201 1224 1199 1220 0 +23.43(+1.96%)
Dec 28, 2011 1219 1222 1194 1197 0 -22.67(-1.86%)
Dec 27, 2011 1217 1227 1210 1219 0 -2.12(-0.17%)
Dec 23, 2011 1222 1222 1222 0 +22.93(+1.91%)
Dec 21, 2011 1194 1205 1183 1199 0 +1.76(+0.15%)
Dec 20, 2011 1188 1210 1183 1197 0 +30.51(+2.62%)
Dec 19, 2011 1194 1202 1161 1166 0 -23.27(-1.96%)
Dec 16, 2011 1194 1207 1178 1190 0 +3.06(+0.26%)
Dec 15, 2011 1181 1194 1167 1187 0 +21.41(+1.84%)
Dec 14, 2011 1167 1183 1158 1165 0 -8.43(-0.72%)
Dec 13, 2011 1198 1211 1165 1174 0 -17.06(-1.43%)
Dec 12, 2011 1203 1207 1180 1191 0 -26.90(-2.21%)
Dec 09, 2011 1199 1228 1196 1218 0 +22.38(+1.87%)
Dec 08, 2011 1217 1223 1190 1195 0 -30.54(-2.49%)
Dec 07, 2011 1220 1233 1206 1226 0 -0.81(-0.07%)
Dec 06, 2011 1234 1246 1218 1226 0 -2.04(-0.17%)
Dec 05, 2011 1234 1247 1218 1229 0 +12.38(+1.02%)
Dec 02, 2011 1225 1236 1213 1216 0 +4.06(+0.33%)
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.