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 (%)
May 31, 2012 1246 1255 1226 1247 0 -0.51(-0.04%)
May 30, 2012 1262 1265 1243 1248 0 -24.45(-1.92%)
May 29, 2012 1265 1279 1258 1272 0 +16.52(+1.32%)
May 28, 2012 1259 1267 1250 1256 0 +0.70(+0.06%)
May 25, 2012 1259 1266 1250 1255 0 -5.66(-0.45%)
May 24, 2012 1263 1270 1244 1261 0 +1.13(+0.09%)
May 23, 2012 1241 1263 1228 1259 0 +8.21(+0.66%)
May 22, 2012 1261 1268 1243 1251 0 -7.37(-0.59%)
May 21, 2012 1238 1263 1227 1259 0 +22.59(+1.83%)
May 18, 2012 1255 1261 1231 1236 0 -14.43(-1.15%)
May 17, 2012 1280 1285 1248 1250 0 -28.95(-2.26%)
May 16, 2012 1305 1311 1277 1279 0 -21.26(-1.63%)
May 15, 2012 1306 1318 1293 1301 0 -7.26(-0.56%)
May 14, 2012 1310 1317 1298 1308 0 -16.09(-1.22%)
May 11, 2012 1321 1335 1315 1324 0 -6.33(-0.48%)
May 10, 2012 1335 1341 1318 1330 0 +5.15(+0.39%)
May 09, 2012 1313 1335 1305 1325 0 -1.93(-0.15%)
May 08, 2012 1314 1331 1293 1327 0 +5.97(+0.45%)
May 07, 2012 1315 1329 1308 1321 0 -1.13(-0.09%)
May 04, 2012 1343 1349 1318 1322 0 -27.04(-2.00%)
May 03, 2012 1364 1373 1345 1349 0 -13.63(-1.00%)
May 02, 2012 1366 1373 1355 1363 0 -10.70(-0.78%)
May 01, 2012 1370 1391 1361 1374 0 -10.36(-0.75%)
Apr 30, 2012 1386 1394 1375 1384 0 -6.53(-0.47%)
Apr 27, 2012 1394 1402 1379 1390 0 -0.50(-0.04%)
Apr 26, 2012 1397 1409 1375 1391 0 -14.03(-1.00%)
Apr 25, 2012 1397 1415 1388 1405 0 +22.87(+1.65%)
Apr 24, 2012 1382 1395 1375 1382 0 +0.67(+0.05%)
Apr 23, 2012 1389 1390 1368 1381 0 -22.06(-1.57%)
Apr 20, 2012 1398 1415 1393 1404 0 +9.72(+0.70%)
Apr 19, 2012 1393 1409 1381 1394 0 +2.64(+0.19%)
Apr 18, 2012 1390 1402 1383 1391 0 -5.23(-0.37%)
Apr 17, 2012 1387 1403 1380 1396 0 +18.75(+1.36%)
Apr 16, 2012 1375 1389 1363 1378 0 +4.31(+0.31%)
Apr 13, 2012 1377 1387 1368 1373 0 -7.38(-0.53%)
Apr 12, 2012 1368 1388 1364 1381 0 +15.76(+1.15%)
Apr 11, 2012 1379 1387 1357 1365 0 +17.62(+1.31%)
Apr 10, 2012 1377 1381 1343 1347 0 -32.15(-2.33%)
Apr 09, 2012 1374 1387 1366 1379 0 -14.19(-1.02%)
Apr 05, 2012 1398 1408 1386 1394 0 -8.94(-0.64%)
Apr 04, 2012 1396 1408 1386 1403 0 -5.68(-0.40%)
Apr 03, 2012 1404 1418 1394 1408 0 +1.50(+0.11%)
Apr 02, 2012 1392 1415 1387 1407 0 +9.96(+0.71%)
Mar 30, 2012 1406 1410 1386 1397 0 -1.91(-0.14%)
Mar 29, 2012 1385 1402 1377 1399 0 +4.14(+0.30%)
Mar 28, 2012 1396 1402 1378 1395 0 -2.78(-0.20%)
Mar 27, 2012 1391 1404 1384 1397 0 +8.72(+0.63%)
Mar 26, 2012 1388 1397 1377 1389 0 +12.84(+0.93%)
Mar 23, 2012 1369 1379 1357 1376 0 +5.53(+0.40%)
Mar 22, 2012 1376 1382 1358 1370 0 -17.71(-1.28%)
Mar 21, 2012 1392 1398 1380 1388 0 -2.53(-0.18%)
Mar 20, 2012 1389 1399 1380 1391 0 -7.55(-0.54%)
Mar 19, 2012 1397 1413 1391 1398 0 -0.17(-0.01%)
Mar 16, 2012 1397 1407 1386 1398 0 +2.20(+0.16%)
Mar 15, 2012 1387 1401 1380 1396 0 +9.30(+0.67%)
Mar 14, 2012 1390 1399 1378 1387 0 -6.93(-0.50%)
Mar 13, 2012 1369 1396 1365 1394 0 +30.42(+2.23%)
Mar 12, 2012 1371 1374 1355 1363 0 -9.34(-0.68%)
Mar 09, 2012 1370 1385 1362 1373 0 +3.73(+0.27%)
Mar 08, 2012 1360 1379 1350 1369 0 +16.95(+1.25%)
Mar 07, 2012 1350 1359 1339 1352 0 +5.65(+0.42%)
Mar 06, 2012 1346 1355 1332 1346 0 -13.79(-1.01%)
Mar 05, 2012 1358 1368 1346 1360 0 -3.89(-0.29%)
Mar 02, 2012 1371 1380 1355 1364 0 -8.87(-0.65%)
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.