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 (%)
Jul 31, 2014 2009 2019 1980 1991 0 -47.33(-2.32%)
Jul 23, 2014 2046 2058 2024 2038 0 -20.13(-0.98%)
Jul 22, 2014 2098 2110 2048 2059 0 -31.13(-1.49%)
Jul 21, 2014 2089 2099 2073 2090 0 -10.61(-0.51%)
Jul 18, 2014 2076 2109 2069 2100 0 +30.12(+1.45%)
Jul 17, 2014 2085 2100 2066 2070 0 -27.55(-1.31%)
Jul 16, 2014 2111 2118 2087 2098 0 -6.82(-0.32%)
Jul 15, 2014 2106 2123 2094 2105 0 -0.79(-0.04%)
Jul 14, 2014 2107 2116 2095 2105 0 +9.44(+0.45%)
Jul 11, 2014 2093 2104 2084 2096 0 +5.53(+0.26%)
Jul 10, 2014 2077 2100 2069 2090 0 -9.14(-0.44%)
Jul 09, 2014 2099 2107 2083 2099 0 +7.72(+0.37%)
Jul 08, 2014 2092 2102 2076 2092 0 -3.48(-0.17%)
Jul 07, 2014 2111 2117 2087 2095 0 -19.87(-0.94%)
Jul 04, 2014 24.95 2115 2115 2115 0 +0.22(+0.01%)
Jul 03, 2014 2107 2122 2100 2115 0 +13.83(+0.66%)
Jul 02, 2014 2115 2125 2091 2101 0 -17.48(-0.83%)
Jul 01, 2014 2086 2131 2101 2119 0 +13.73(+0.65%)
Jun 30, 2014 2108 2118 2087 2105 0 -0.65(-0.03%)
Jun 27, 2014 2092 2116 2087 2105 0 +8.14(+0.39%)
Jun 26, 2014 2094 2103 2073 2097 0 +4.95(+0.24%)
Jun 25, 2014 2083 2105 2074 2092 0 +7.58(+0.36%)
Jun 24, 2014 2093 2114 2078 2085 0 -13.89(-0.66%)
Jun 23, 2014 2097 2110 2080 2099 0 +0.36(+0.02%)
Jun 20, 2014 2092 2107 2083 2098 0 +11.62(+0.56%)
Jun 19, 2014 2081 2094 2075 2087 0 +7.84(+0.38%)
Jun 18, 2014 2078 2087 2054 2079 0 +0.80(+0.04%)
Jun 17, 2014 2061 2085 2052 2078 0 +13.26(+0.64%)
Jun 16, 2014 2060 2080 2047 2065 0 +1.11(+0.05%)
Jun 13, 2014 2058 2073 2044 2064 0 +10.14(+0.49%)
Jun 12, 2014 2071 2076 2046 2054 0 -20.32(-0.98%)
Jun 11, 2014 2074 2083 2061 2074 0 -11.13(-0.53%)
Jun 10, 2014 2092 2102 2072 2085 0 +0.40(+0.02%)
Jun 06, 2014 2070 2091 2066 2085 0 +19.28(+0.93%)
Jun 05, 2014 2049 2070 2034 2065 0 +18.62(+0.91%)
Jun 04, 2014 2056 2069 2041 2047 0 -14.14(-0.69%)
Jun 03, 2014 2046 2069 2037 2061 0 +6.24(+0.30%)
Jun 02, 2014 2050 2065 2031 2055 0 +20.44(+1.00%)
May 30, 2014 2030 2043 2021 2034 0 +1.25(+0.06%)
May 29, 2014 2023 2037 2013 2033 0 +13.75(+0.68%)
May 28, 2014 2026 2037 2013 2019 0 -7.06(-0.35%)
May 27, 2014 2019 2035 2010 2026 0 +11.64(+0.58%)
May 26, 2014 25.07 2015 2014 2015 0 +0.17(+0.01%)
May 23, 2014 2007 2019 2001 2014 0 +4.22(+0.21%)
May 22, 2014 2006 2019 1999 2010 0 +5.19(+0.26%)
May 21, 2014 2006 2019 1994 2005 0 +3.85(+0.19%)
May 20, 2014 2021 2028 1996 2001 0 -25.75(-1.27%)
May 19, 2014 2002 2036 1999 2027 0 +19.74(+0.98%)
May 16, 2014 1997 2011 1984 2007 0 +9.96(+0.50%)
May 15, 2014 2017 2025 1984 1997 0 -25.01(-1.24%)
May 14, 2014 2023 2038 2009 2022 0 +1.25(+0.06%)
May 13, 2014 2028 2037 2012 2021 0 -3.99(-0.20%)
May 12, 2014 2009 2032 2005 2025 0 +23.06(+1.15%)
May 09, 2014 1993 2008 1978 2002 0 +8.00(+0.40%)
May 08, 2014 1988 2016 1982 1994 0 -0.15(-0.01%)
May 07, 2014 1966 1997 1955 1994 0 +31.84(+1.62%)
May 06, 2014 1964 1977 1954 1962 0 -11.19(-0.57%)
May 05, 2014 1957 1983 1949 1973 0 +7.62(+0.39%)
May 02, 2014 1979 1993 1959 1966 0 -12.85(-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.