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 27, 2013 1799 1806 1783 1793 0 -19.08(-1.05%)
Sep 26, 2013 1800 1821 1791 1812 0 +15.24(+0.85%)
Sep 25, 2013 1787 1812 1778 1797 0 -5.39(-0.30%)
Sep 24, 2013 1796 1818 1789 1802 0 +5.96(+0.33%)
Sep 23, 2013 1805 1818 1782 1796 0 -15.20(-0.84%)
Sep 20, 2013 1835 1847 1802 1811 0 -20.18(-1.10%)
Sep 19, 2013 1850 1860 1826 1832 0 -15.45(-0.84%)
Sep 18, 2013 1825 1853 1802 1847 0 +21.76(+1.19%)
Sep 17, 2013 1838 1845 1813 1825 0 -13.13(-0.71%)
Sep 16, 2013 1837 1854 1809 1838 0 +41.58(+2.31%)
Sep 13, 2013 1793 1804 1779 1797 0 +7.64(+0.43%)
Sep 12, 2013 1807 1811 1784 1789 0 -20.02(-1.11%)
Sep 11, 2013 1815 1821 1795 1809 0 -7.18(-0.40%)
Sep 10, 2013 1812 1827 1800 1816 0 +15.00(+0.83%)
Sep 09, 2013 1774 1805 1771 1801 0 +30.99(+1.75%)
Sep 06, 2013 1778 1787 1746 1770 0 -1.98(-0.11%)
Sep 05, 2013 1772 1783 1761 1772 0 -0.99(-0.06%)
Sep 04, 2013 1752 1778 1743 1773 0 +19.20(+1.09%)
Sep 03, 2013 1767 1783 1736 1754 0 +9.41(+0.54%)
Aug 30, 2013 1745 1745 1745 0 -19.10(-1.08%)
Aug 29, 2013 1752 1781 1749 1764 0 +6.64(+0.38%)
Aug 28, 2013 1765 1774 1750 1757 0 -9.23(-0.52%)
Aug 27, 2013 1785 1794 1760 1766 0 -37.67(-2.09%)
Aug 26, 2013 1802 1821 1791 1804 0 +3.85(+0.21%)
Aug 23, 2013 1794 1809 1777 1800 0 +10.84(+0.61%)
Aug 22, 2013 1782 1796 1772 1789 0 +11.02(+0.62%)
Aug 21, 2013 1786 1797 1771 1778 0 -14.20(-0.79%)
Aug 20, 2013 1783 1802 1775 1793 0 +12.45(+0.70%)
Aug 19, 2013 1780 1797 1768 1780 0 -2.48(-0.14%)
Aug 16, 2013 1782 1800 1769 1783 0 -1.58(-0.09%)
Aug 15, 2013 1801 1809 1773 1784 0 -33.88(-1.86%)
Aug 14, 2013 1815 1830 1808 1818 0 +2.77(+0.15%)
Aug 13, 2013 1817 1825 1804 1815 0 +2.05(+0.11%)
Aug 12, 2013 1794 1818 1790 1813 0 +8.68(+0.48%)
Aug 09, 2013 1801 1821 1793 1805 0 +3.05(+0.17%)
Aug 08, 2013 1802 1818 1792 1802 0 +4.56(+0.25%)
Aug 07, 2013 1792 1806 1775 1797 0 -1.29(-0.07%)
Aug 06, 2013 1815 1823 1789 1798 0 -19.28(-1.06%)
Aug 05, 2013 1800 1835 1808 1818 0 -9.02(-0.49%)
Aug 02, 2013 1811 1835 1802 1827 0 +16.99(+0.94%)
Aug 01, 2013 1785 1822 1780 1810 0 +41.17(+2.33%)
Jul 31, 2013 1766 1788 1758 1768 0 +5.38(+0.31%)
Jul 30, 2013 1761 1772 1748 1763 0 +6.55(+0.37%)
Jul 29, 2013 1750 1766 1742 1757 0 +3.65(+0.21%)
Jul 26, 2013 1751 1762 1734 1753 0 -5.79(-0.33%)
Jul 25, 2013 1755 1777 1739 1759 0 -5.65(-0.32%)
Jul 24, 2013 1762 1782 1745 1764 0 +1.39(+0.08%)
Jul 23, 2013 1773 1778 1753 1763 0 -4.62(-0.26%)
Jul 22, 2013 1769 1782 1758 1768 0 +5.54(+0.31%)
Jul 19, 2013 1758 1767 1744 1762 0 +7.05(+0.40%)
Jul 18, 2013 1740 1767 1731 1755 0 +23.05(+1.33%)
Jul 17, 2013 1743 1752 1723 1732 0 +0.94(+0.05%)
Jul 16, 2013 1746 1751 1723 1731 0 -15.18(-0.87%)
Jul 15, 2013 1754 1762 1736 1746 0 -6.47(-0.37%)
Jul 12, 2013 1748 1763 1738 1753 0 +4.92(+0.28%)
Jul 11, 2013 1738 1753 1720 1748 0 +31.30(+1.82%)
Jul 10, 2013 1709 1724 1697 1716 0 +8.56(+0.50%)
Jul 09, 2013 1699 1712 1690 1708 0 +19.30(+1.14%)
Jul 08, 2013 1688 1699 1678 1689 0 +6.26(+0.37%)
Jul 05, 2013 1669 1688 1660 1682 0 +24.27(+1.46%)
Jul 04, 2013 1655 1666 1645 1658 0 +0.00(+0.00%)
Jul 03, 2013 1655 1666 1645 1658 0 -4.66(-0.28%)
Jul 02, 2013 1657 1676 1647 1663 0 +3.20(+0.19%)
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.