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 (%)
Nov 28, 2008 884.63 906.45 869.55 903.29 0 +16.05(+1.81%)
Nov 27, 2008 827.01 895.63 810.92 887.24 0 +0.00(+0.00%)
Nov 26, 2008 827.01 895.63 810.92 887.24 0 +40.87(+4.83%)
Nov 25, 2008 837.15 860.68 798.09 846.37 0 +21.28(+2.58%)
Nov 24, 2008 789.49 842.88 773.70 825.09 0 +50.35(+6.50%)
Nov 21, 2008 754.56 781.15 717.29 774.74 0 +32.13(+4.33%)
Nov 20, 2008 785.85 821.71 731.82 742.61 0 -51.92(-6.54%)
Nov 19, 2008 848.23 858.87 790.37 794.53 0 -52.82(-6.23%)
Nov 18, 2008 854.27 874.43 818.74 847.35 0 -9.14(-1.07%)
Nov 17, 2008 856.23 890.86 840.32 856.50 0 -15.73(-1.80%)
Nov 14, 2008 906.81 932.16 866.88 872.23 0 -49.13(-5.33%)
Nov 13, 2008 856.25 922.77 816.84 921.35 0 +69.51(+8.16%)
Nov 12, 2008 877.13 891.07 843.63 851.84 0 -43.06(-4.81%)
Nov 11, 2008 916.25 928.19 868.16 894.90 0 -29.36(-3.18%)
Nov 10, 2008 971.32 981.31 906.68 924.26 0 -25.20(-2.65%)
Nov 07, 2008 930.31 962.01 916.59 949.46 0 +25.34(+2.74%)
Nov 06, 2008 958.18 976.43 913.71 924.11 0 -43.75(-4.52%)
Nov 05, 2008 997.42 1015 958.48 967.87 0 -45.28(-4.47%)
Nov 04, 2008 991.51 1028 973.27 1013 0 +37.35(+3.83%)
Nov 03, 2008 969.54 1002 945.73 975.80 0 +3.80(+0.39%)
Oct 31, 2008 939.98 991.84 920.35 972.00 0 +29.49(+3.13%)
Oct 30, 2008 929.67 973.35 891.53 942.51 0 +40.15(+4.45%)
Oct 29, 2008 924.75 964.67 864.28 902.36 0 -34.40(-3.67%)
Oct 28, 2008 881.54 942.37 836.89 936.77 0 +73.76(+8.55%)
Oct 27, 2008 887.65 926.86 856.77 863.00 0 -40.20(-4.45%)
Oct 24, 2008 875.44 932.69 848.39 903.21 0 -30.24(-3.24%)
Oct 23, 2008 942.97 979.21 880.67 933.44 0 -4.18(-0.45%)
Oct 22, 2008 953.46 979.72 897.07 937.62 0 -38.62(-3.96%)
Oct 21, 2008 990.29 1025 959.82 976.24 0 -22.65(-2.27%)
Oct 20, 2008 973.83 1004 950.24 998.89 0 +32.00(+3.31%)
Oct 17, 2008 941.43 1011 920.04 966.89 0 -5.02(-0.52%)
Oct 16, 2008 955.42 1006 901.57 971.92 0 +24.62(+2.60%)
Oct 15, 2008 1036 1041 935.64 947.30 0 -96.62(-9.26%)
Oct 14, 2008 1101 1118 1019 1044 0 -27.88(-2.60%)
Oct 13, 2008 1029 1083 990.87 1072 0 +77.24(+7.77%)
Oct 10, 2008 935.68 1047 886.28 994.56 0 +22.04(+2.27%)
Oct 09, 2008 1038 1088 962.03 972.52 0 -53.47(-5.21%)
Oct 08, 2008 1008 1085 980.01 1026 0 -4.48(-0.43%)
Oct 07, 2008 1092 1115 1025 1030 0 -57.00(-5.24%)
Oct 06, 2008 1097 1114 1025 1087 0 -32.01(-2.86%)
Oct 03, 2008 1151 1188 1113 1119 0 -18.45(-1.62%)
Oct 02, 2008 1193 1207 1131 1138 0 -58.26(-4.87%)
Oct 01, 2008 1197 1220 1166 1196 0 -9.72(-0.81%)
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%)
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.