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 (%)
Sep 30, 2008 1198 1223 1155 1206 0 +27.35(+2.32%)
Sep 29, 2008 1243 1251 1137 1179 0 -85.68(-6.78%)
Sep 26, 2008 1249 1275 1226 1264 0 -3.53(-0.28%)
Sep 25, 2008 1237 1291 1222 1268 0 +41.53(+3.39%)
Sep 24, 2008 1231 1253 1202 1226 0 +1.94(+0.16%)
Sep 23, 2008 1243 1273 1211 1224 0 -24.91(-1.99%)
Sep 22, 2008 1282 1324 1240 1249 0 -46.00(-3.55%)
Sep 19, 2008 1281 1521 1223 1295 0 +50.62(+4.07%)
Sep 18, 2008 1227 1271 1150 1245 0 +32.85(+2.71%)
Sep 17, 2008 1280 1293 1202 1212 0 -95.38(-7.30%)
Sep 16, 2008 1264 1326 1237 1307 0 -24.54(-1.84%)
Sep 15, 2008 1349 1388 1317 1332 0 -57.58(-4.14%)
Sep 12, 2008 1358 1400 1344 1389 0 +19.91(+1.45%)
Sep 11, 2008 1332 1375 1313 1369 0 +15.74(+1.16%)
Sep 10, 2008 1353 1378 1314 1354 0 +6.61(+0.49%)
Sep 09, 2008 1378 1407 1331 1347 0 -53.65(-3.83%)
Sep 08, 2008 1431 1443 1376 1401 0 +5.26(+0.38%)
Sep 05, 2008 1374 1405 1349 1395 0 +14.21(+1.03%)
Sep 04, 2008 1423 1437 1370 1381 0 -55.57(-3.87%)
Sep 03, 2008 1427 1454 1411 1437 0 +8.46(+0.59%)
Sep 02, 2008 1448 1478 1415 1428 0 -3.12(-0.22%)
Sep 01, 2008 1434 1445 1417 1431 0 +0.00(+0.00%)
Aug 29, 2008 1434 1445 1417 1431 0 -7.57(-0.53%)
Aug 28, 2008 1408 1445 1397 1439 0 +44.34(+3.18%)
Aug 27, 2008 1373 1405 1363 1395 0 +21.92(+1.60%)
Aug 26, 2008 1367 1383 1354 1373 0 +3.60(+0.26%)
Aug 25, 2008 1393 1400 1360 1369 0 -32.83(-2.34%)
Aug 22, 2008 1392 1415 1380 1402 0 +15.70(+1.13%)
Aug 21, 2008 1366 1397 1354 1386 0 +3.85(+0.28%)
Aug 20, 2008 1378 1397 1362 1382 0 +4.42(+0.32%)
Aug 19, 2008 1394 1409 1365 1378 0 -26.62(-1.90%)
Aug 18, 2008 1432 1444 1396 1405 0 -26.14(-1.83%)
Aug 15, 2008 1411 1440 1392 1431 0 +26.75(+1.91%)
Aug 14, 2008 1381 1420 1373 1404 0 +21.64(+1.57%)
Aug 13, 2008 1378 1396 1349 1382 0 +1.48(+0.11%)
Aug 12, 2008 1394 1409 1370 1381 0 -19.60(-1.40%)
Aug 11, 2008 1390 1419 1373 1400 0 +6.94(+0.50%)
Aug 08, 2008 1354 1399 1344 1394 0 +37.49(+2.76%)
Aug 07, 2008 1377 1390 1345 1356 0 -29.22(-2.11%)
Aug 06, 2008 1379 1403 1361 1385 0 +1.29(+0.09%)
Aug 05, 2008 1374 1400 1348 1384 0 +21.07(+1.55%)
Aug 04, 2008 1388 1396 1345 1363 0 -20.71(-1.50%)
Aug 01, 2008 1386 1403 1367 1384 0 -0.07(-0.01%)
Jul 31, 2008 1402 1437 1358 1384 0 -40.85(-2.87%)
Jul 30, 2008 1412 1451 1397 1425 0 +13.51(+0.96%)
Jul 29, 2008 1396 1426 1366 1411 0 +34.44(+2.50%)
Jul 28, 2008 1373 1401 1356 1377 0 +1.34(+0.10%)
Jul 25, 2008 1368 1395 1350 1375 0 +14.55(+1.07%)
Jul 24, 2008 1404 1426 1349 1361 0 -47.91(-3.40%)
Jul 23, 2008 1403 1441 1381 1409 0 +15.62(+1.12%)
Jul 22, 2008 1366 1400 1347 1393 0 +22.50(+1.64%)
Jul 21, 2008 1369 1384 1349 1370 0 +3.74(+0.27%)
Jul 18, 2008 1363 1392 1326 1367 0 -1.79(-0.13%)
Jul 17, 2008 1318 1377 1304 1369 0 +67.87(+5.22%)
Jul 16, 2008 1260 1309 1242 1301 0 +37.67(+2.98%)
Jul 15, 2008 1253 1289 1223 1263 0 -2.45(-0.19%)
Jul 14, 2008 1283 1300 1245 1265 0 -6.16(-0.48%)
Jul 11, 2008 1269 1293 1243 1272 0 -13.94(-1.08%)
Jul 10, 2008 1284 1307 1264 1286 0 +2.10(+0.16%)
Jul 09, 2008 1308 1326 1277 1283 0 -28.77(-2.19%)
Jul 08, 2008 1268 1317 1254 1312 0 +47.58(+3.76%)
Jul 07, 2008 1278 1301 1244 1265 0 -4.22(-0.33%)
Jul 04, 2008 1263 1282 1238 1269 0 +0.00(+0.00%)
Jul 03, 2008 1263 1282 1238 1269 0 +13.54(+1.08%)
Jul 02, 2008 1287 1299 1250 1255 0 -29.02(-2.26%)
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.