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, 2010 1324 1340 1314 1323 0 -25.89(-1.92%)
Sep 29, 2010 1323 1359 1340 1349 0 -6.35(-0.47%)
Sep 28, 2010 1315 1357 1326 1355 0 +15.76(+1.18%)
Sep 27, 2010 1317 1351 1333 1339 0 -4.94(-0.37%)
Sep 24, 2010 1305 1349 1325 1344 0 +28.63(+2.18%)
Sep 23, 2010 1292 1332 1308 1316 0 -12.91(-0.97%)
Sep 22, 2010 1307 1347 1322 1328 0 -8.87(-0.66%)
Sep 21, 2010 1322 1354 1329 1337 0 -13.54(-1.00%)
Sep 20, 2010 1317 1355 1325 1351 0 +3.70(+0.27%)
Sep 17, 2010 1322 1360 1334 1347 0 -3.69(-0.27%)
Sep 15, 2010 1320 1357 1332 1351 0 -0.34(-0.03%)
Sep 14, 2010 1323 1362 1339 1351 0 +0.72(+0.05%)
Sep 13, 2010 1319 1357 1338 1350 0 +14.54(+1.09%)
Sep 10, 2010 1297 1342 1320 1336 0 +13.42(+1.01%)
Sep 09, 2010 1305 1335 1314 1323 0 +5.00(+0.38%)
Sep 08, 2010 1284 1325 1303 1318 0 +5.26(+0.40%)
Sep 07, 2010 1292 1326 1306 1312 0 -12.59(-0.95%)
Sep 03, 2010 1325 1325 1325 0 +15.18(+1.16%)
Sep 02, 2010 1268 1313 1288 1310 0 +18.41(+1.43%)
Sep 01, 2010 1244 1295 1267 1291 0 +35.60(+2.84%)
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%)
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.