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 (%)
Aug 31, 2010 1227 1269 1243 1256 0 -1.21(-0.10%)
Aug 30, 2010 1245 1276 1254 1257 0 -17.09(-1.34%)
Aug 27, 2010 1248 1278 1244 1274 0 +16.42(+1.31%)
Aug 26, 2010 1237 1274 1250 1258 0 -0.52(-0.04%)
Aug 25, 2010 1225 1266 1238 1258 0 +0.49(+0.04%)
Aug 24, 2010 1236 1274 1251 1258 0 -18.84(-1.48%)
Aug 23, 2010 1269 1300 1273 1276 0 -11.95(-0.93%)
Aug 20, 2010 1254 1294 1275 1288 0 +1.34(+0.10%)
Aug 19, 2010 1276 1309 1277 1287 0 -21.28(-1.63%)
Aug 18, 2010 1280 1319 1290 1308 0 +0.71(+0.05%)
Aug 17, 2010 1254 1316 1282 1308 0 +41.08(+3.24%)
Aug 16, 2010 1236 1276 1255 1267 0 -4.07(-0.32%)
Aug 13, 2010 1244 1284 1265 1271 0 -4.81(-0.38%)
Aug 12, 2010 1230 1282 1250 1275 0 +2.53(+0.20%)
Aug 11, 2010 1263 1295 1266 1273 0 -37.27(-2.84%)
Aug 10, 2010 1279 1319 1293 1310 0 -8.42(-0.64%)
Aug 09, 2010 1289 1330 1308 1319 0 +7.58(+0.58%)
Aug 06, 2010 1283 1323 1292 1311 0 -5.20(-0.40%)
Aug 05, 2010 1281 1324 1299 1316 0 +0.71(+0.05%)
Aug 04, 2010 1287 1325 1304 1315 0 +5.99(+0.46%)
Aug 03, 2010 1288 1326 1304 1309 0 -11.14(-0.84%)
Aug 02, 2010 1289 1332 1306 1321 0 +20.23(+1.56%)
Jul 30, 2010 1285 1309 1270 1300 0 +5.54(+0.43%)
Jul 29, 2010 1298 1336 1279 1295 0 -25.30(-1.92%)
Jul 28, 2010 1301 1341 1305 1320 0 -14.50(-1.09%)
Jul 27, 2010 1313 1358 1326 1335 0 -10.56(-0.79%)
Jul 26, 2010 1315 1355 1330 1345 0 +6.45(+0.48%)
Jul 23, 2010 1280 1344 1301 1339 0 +35.58(+2.73%)
Jul 22, 2010 1262 1314 1277 1303 0 +27.79(+2.18%)
Jul 21, 2010 1268 1306 1266 1275 0 -12.06(-0.94%)
Jul 20, 2010 1243 1290 1232 1287 0 +22.81(+1.80%)
Jul 19, 2010 1238 1272 1248 1265 0 +3.48(+0.28%)
Jul 16, 2010 1236 1293 1257 1261 0 -32.03(-2.48%)
Jul 15, 2010 1283 1304 1276 1293 0 -1.00(-0.08%)
Jul 14, 2010 1282 1303 1280 1294 0 -3.46(-0.27%)
Jul 13, 2010 1265 1302 1271 1298 0 +35.80(+2.84%)
Jul 12, 2010 1235 1274 1250 1262 0 -3.81(-0.30%)
Jul 09, 2010 1239 1273 1251 1266 0 +7.71(+0.61%)
Jul 08, 2010 1221 1261 1235 1258 0 +22.93(+1.86%)
Jul 07, 2010 1180 1236 1202 1235 0 +28.84(+2.39%)
Jul 06, 2010 1191 1231 1193 1206 0 +5.75(+0.48%)
Jul 02, 2010 1175 1218 1190 1200 0 -3.75(-0.31%)
Jul 01, 2010 1181 1218 1180 1204 0 -4.44(-0.37%)
Jun 30, 2010 1183 1228 1200 1209 0 -2.42(-0.20%)
Jun 29, 2010 1198 1236 1201 1211 0 -34.88(-2.80%)
Jun 25, 2010 1219 1254 1225 1246 0 +11.67(+0.95%)
Jun 24, 2010 1221 1265 1228 1234 0 -24.91(-1.98%)
Jun 23, 2010 1230 1270 1239 1259 0 +0.46(+0.04%)
Jun 22, 2010 1260 1296 1256 1259 0 -27.47(-2.14%)
Jun 21, 2010 1280 1316 1278 1286 0 -2.62(-0.20%)
Jun 18, 2010 1262 1301 1281 1289 0 -0.65(-0.05%)
Jun 17, 2010 1260 1298 1270 1289 0 +4.66(+0.36%)
Jun 16, 2010 1273 1300 1271 1285 0 -5.90(-0.46%)
Jun 15, 2010 1257 1292 1260 1291 0 +31.90(+2.53%)
Jun 14, 2010 1261 1286 1255 1259 0 +1.25(+0.10%)
Jun 11, 2010 1228 1260 1223 1258 0 +18.12(+1.46%)
Jun 10, 2010 1212 1246 1216 1239 0 +36.55(+3.04%)
Jun 09, 2010 1209 1236 1194 1203 0 -4.22(-0.35%)
Jun 08, 2010 1192 1212 1179 1207 0 +14.80(+1.24%)
Jun 07, 2010 1206 1223 1189 1192 0 -22.65(-1.86%)
Jun 04, 2010 1203 1249 1207 1215 0 -39.45(-3.14%)
Jun 03, 2010 1234 1263 1234 1254 0 +11.25(+0.90%)
Jun 02, 2010 1201 1244 1200 1243 0 +40.68(+3.38%)
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.