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 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%)
Jun 01, 2010 1215 1244 1201 1202 0 -38.15(-3.08%)
May 28, 2010 1241 1241 1241 0 -11.18(-0.89%)
May 27, 2010 1214 1263 1216 1252 0 +47.83(+3.97%)
May 26, 2010 1204 1235 1199 1204 0 -4.95(-0.41%)
May 25, 2010 1174 1210 1162 1209 0 -5.29(-0.44%)
May 24, 2010 1213 1244 1205 1214 0 -18.49(-1.50%)
May 21, 2010 1204 1239 1188 1233 0 +13.81(+1.13%)
May 20, 2010 1214 1248 1215 1219 0 -51.54(-4.06%)
May 19, 2010 1261 1286 1250 1270 0 -0.89(-0.07%)
May 18, 2010 1287 1311 1267 1271 0 -15.20(-1.18%)
May 17, 2010 1263 1307 1254 1286 0 +39.00(+3.13%)
May 14, 2010 1235 1264 1232 1248 0 -20.09(-1.58%)
May 13, 2010 1262 1287 1258 1268 0 -10.70(-0.84%)
May 12, 2010 1255 1285 1258 1278 0 +14.98(+1.19%)
May 11, 2010 1275 1284 1260 1263 0 -17.67(-1.38%)
May 10, 2010 1258 1282 1264 1281 0 +57.90(+4.73%)
May 07, 2010 1240 1263 1206 1223 0 -19.22(-1.55%)
May 06, 2010 1269 1309 1160 1242 0 -81.30(-6.14%)
May 05, 2010 1333 1348 1312 1324 0 -50.38(-3.67%)
May 04, 2010 1381 1400 1363 1374 0 -40.90(-2.89%)
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.