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, 2013 1669 1691 1659 1663 0 -16.70(-0.99%)
May 30, 2013 1682 1694 1669 1680 0 -0.52(-0.03%)
May 29, 2013 1687 1695 1667 1680 0 -19.53(-1.15%)
May 28, 2013 1700 1717 1692 1700 0 +19.84(+1.18%)
May 27, 2013 1683 1693 1667 1680 0 +0.08(+0.00%)
May 24, 2013 1683 1692 1667 1680 0 -14.43(-0.85%)
May 23, 2013 1683 1706 1670 1694 0 -5.02(-0.30%)
May 22, 2013 1717 1735 1692 1699 0 -18.25(-1.06%)
May 21, 2013 1716 1729 1708 1718 0 +2.08(+0.12%)
May 20, 2013 1686 1727 1706 1716 0 -0.10(-0.01%)
May 17, 2013 1710 1724 1700 1716 0 +8.31(+0.49%)
May 16, 2013 1706 1725 1696 1707 0 -2.40(-0.14%)
May 15, 2013 1695 1718 1686 1710 0 +24.44(+1.45%)
May 13, 2013 1684 1695 1671 1685 0 -0.45(-0.03%)
May 10, 2013 1681 1693 1672 1686 0 +3.36(+0.20%)
May 09, 2013 1682 1694 1673 1682 0 -2.78(-0.16%)
May 08, 2013 1673 1689 1665 1685 0 +11.34(+0.68%)
May 07, 2013 1661 1678 1655 1674 0 +13.88(+0.84%)
May 06, 2013 1657 1669 1649 1660 0 +3.42(+0.21%)
May 03, 2013 1645 1667 1630 1656 0 +25.81(+1.58%)
May 02, 2013 1623 1644 1615 1631 0 +9.40(+0.58%)
May 01, 2013 1632 1647 1610 1621 0 -15.09(-0.92%)
Apr 30, 2013 1632 1650 1614 1636 0 +3.81(+0.23%)
Apr 29, 2013 1625 1644 1611 1633 0 +13.87(+0.86%)
Apr 26, 2013 1634 1637 1611 1619 0 -16.92(-1.03%)
Apr 25, 2013 1643 1661 1617 1636 0 -15.71(-0.95%)
Apr 24, 2013 1654 1672 1637 1651 0 -1.21(-0.07%)
Apr 23, 2013 1633 1660 1625 1653 0 +25.65(+1.58%)
Apr 22, 2013 1619 1635 1601 1627 0 +11.71(+0.73%)
Apr 19, 2013 1603 1629 1595 1615 0 +18.31(+1.15%)
Apr 18, 2013 1616 1625 1587 1597 0 -10.47(-0.65%)
Apr 17, 2013 1622 1626 1585 1607 0 -24.91(-1.53%)
Apr 16, 2013 1613 1640 1606 1632 0 +31.57(+1.97%)
Apr 15, 2013 1651 1653 1593 1601 0 -62.91(-3.78%)
Apr 12, 2013 1669 1677 1645 1664 0 -11.62(-0.69%)
Apr 11, 2013 1675 1692 1663 1675 0 +1.87(+0.11%)
Apr 10, 2013 1649 1679 1643 1673 0 +26.60(+1.62%)
Apr 09, 2013 1651 1659 1638 1647 0 -2.56(-0.16%)
Apr 08, 2013 1631 1652 1626 1649 0 +18.80(+1.15%)
Apr 05, 2013 1618 1635 1603 1630 0 -5.66(-0.35%)
Apr 04, 2013 1641 1649 1629 1636 0 -1.33(-0.08%)
Apr 03, 2013 1670 1673 1623 1637 0 -31.36(-1.88%)
Apr 02, 2013 1670 1684 1656 1669 0 +4.08(+0.25%)
Apr 01, 2013 1675 1682 1654 1665 0 -10.38(-0.62%)
Mar 28, 2013 1675 1675 1675 0 +4.51(+0.27%)
Mar 27, 2013 1652 1676 1641 1671 0 +7.71(+0.46%)
Mar 26, 2013 1651 1669 1641 1663 0 +15.33(+0.93%)
Mar 25, 2013 1642 1661 1634 1648 0 +3.17(+0.19%)
Mar 22, 2013 1643 1654 1627 1644 0 +0.44(+0.03%)
Mar 21, 2013 1659 1670 1639 1644 0 -24.43(-1.46%)
Mar 20, 2013 1660 1678 1651 1668 0 +15.82(+0.96%)
Mar 19, 2013 1647 1663 1635 1653 0 +5.14(+0.31%)
Mar 18, 2013 1633 1657 1628 1647 0 -7.35(-0.44%)
Mar 15, 2013 1650 1666 1642 1655 0 +2.83(+0.17%)
Mar 14, 2013 1636 1657 1630 1652 0 +20.72(+1.27%)
Mar 13, 2013 1621 1638 1611 1631 0 +11.26(+0.70%)
Mar 12, 2013 1623 1630 1609 1620 0 -2.82(-0.17%)
Mar 11, 2013 1613 1631 1605 1623 0 +6.14(+0.38%)
Mar 08, 2013 1607 1622 1601 1617 0 +17.25(+1.08%)
Mar 07, 2013 1594 1608 1586 1599 0 +5.75(+0.36%)
Mar 06, 2013 1597 1608 1585 1594 0 +3.66(+0.23%)
Mar 05, 2013 1587 1601 1580 1590 0 +12.69(+0.80%)
Mar 04, 2013 1567 1581 1559 1577 0 +6.59(+0.42%)
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.