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 30, 2009 1308 1332 1299 1320 0 +2.56(+0.19%)
Nov 27, 2009 1300 1331 1295 1317 0 -27.53(-2.05%)
Nov 25, 2009 1345 1345 1345 0 +11.10(+0.83%)
Nov 24, 2009 1338 1352 1324 1333 0 -11.35(-0.84%)
Nov 23, 2009 1330 1361 1328 1345 0 +25.69(+1.95%)
Nov 20, 2009 1299 1328 1300 1319 0 +2.11(+0.16%)
Nov 19, 2009 1323 1334 1302 1317 0 -23.26(-1.74%)
Nov 18, 2009 1345 1352 1326 1340 0 -4.47(-0.33%)
Nov 17, 2009 1340 1356 1327 1345 0 -5.13(-0.38%)
Nov 16, 2009 1326 1362 1328 1350 0 +25.16(+1.90%)
Nov 13, 2009 1313 1335 1310 1325 0 +2.80(+0.21%)
Nov 12, 2009 1333 1354 1316 1322 0 -20.82(-1.55%)
Nov 11, 2009 1343 1362 1329 1343 0 +0.67(+0.05%)
Nov 10, 2009 1333 1354 1324 1342 0 -2.47(-0.18%)
Nov 09, 2009 1310 1349 1309 1345 0 +41.45(+3.18%)
Nov 06, 2009 1281 1312 1280 1303 0 +5.46(+0.42%)
Nov 05, 2009 1278 1308 1277 1298 0 +22.77(+1.79%)
Nov 04, 2009 1282 1307 1268 1275 0 -4.09(-0.32%)
Nov 03, 2009 1237 1285 1236 1279 0 +25.98(+2.07%)
Nov 02, 2009 1252 1284 1231 1253 0 -1.01(-0.08%)
Oct 30, 2009 1273 1293 1242 1254 0 -32.62(-2.54%)
Oct 29, 2009 1252 1300 1244 1287 0 +31.94(+2.55%)
Oct 28, 2009 1291 1309 1244 1255 0 -39.24(-3.03%)
Oct 27, 2009 1299 1321 1285 1294 0 -3.75(-0.29%)
Oct 26, 2009 1309 1341 1289 1298 0 -19.76(-1.50%)
Oct 23, 2009 1314 1328 1309 1317 0 -29.12(-2.16%)
Oct 22, 2009 1334 1360 1316 1347 0 +5.53(+0.41%)
Oct 21, 2009 1351 1384 1334 1341 0 -16.54(-1.22%)
Oct 20, 2009 1336 1362 1341 1358 0 -10.43(-0.76%)
Oct 19, 2009 1348 1378 1345 1368 0 +14.19(+1.05%)
Oct 16, 2009 1351 1368 1336 1354 0 -12.97(-0.95%)
Oct 15, 2009 1355 1379 1340 1367 0 -11.27(-0.82%)
Oct 14, 2009 1364 1386 1361 1378 0 +16.37(+1.20%)
Oct 13, 2009 1345 1369 1335 1362 0 +7.89(+0.58%)
Oct 12, 2009 1360 1374 1343 1354 0 +3.58(+0.27%)
Oct 09, 2009 1343 1356 1333 1350 0 +6.45(+0.48%)
Oct 08, 2009 1325 1356 1322 1344 0 +22.40(+1.70%)
Oct 07, 2009 1296 1328 1295 1321 0 +14.55(+1.11%)
Oct 06, 2009 1294 1321 1286 1307 0 +23.07(+1.80%)
Oct 05, 2009 1254 1289 1252 1284 0 +27.46(+2.19%)
Oct 02, 2009 1242 1271 1235 1256 0 -6.65(-0.53%)
Oct 01, 2009 1293 1298 1258 1263 0 -34.06(-2.63%)
Sep 30, 2009 1310 1324 1279 1297 0 -17.96(-1.37%)
Sep 29, 2009 1296 1327 1297 1315 0 +12.92(+0.99%)
Sep 28, 2009 1275 1310 1271 1302 0 +26.69(+2.09%)
Sep 25, 2009 1264 1288 1260 1275 0 -1.44(-0.11%)
Sep 24, 2009 1294 1307 1266 1277 0 -20.10(-1.55%)
Sep 23, 2009 1305 1325 1292 1297 0 -17.34(-1.32%)
Sep 22, 2009 1316 1342 1304 1314 0 +0.05(+0.00%)
Sep 21, 2009 1293 1323 1285 1314 0 +0.59(+0.04%)
Sep 18, 2009 1313 1333 1302 1314 0 -1.24(-0.09%)
Sep 17, 2009 1321 1342 1302 1315 0 -2.95(-0.22%)
Sep 16, 2009 1319 1341 1305 1318 0 -3.27(-0.25%)
Sep 15, 2009 1295 1328 1291 1321 0 +21.14(+1.63%)
Sep 14, 2009 1256 1303 1256 1300 0 +33.57(+2.65%)
Sep 11, 2009 1272 1289 1253 1266 0 -11.67(-0.91%)
Sep 10, 2009 1254 1280 1245 1278 0 +13.25(+1.05%)
Sep 09, 2009 1251 1278 1244 1265 0 +6.11(+0.49%)
Sep 08, 2009 1245 1268 1238 1259 0 +16.67(+1.34%)
Sep 04, 2009 1242 1242 1242 0 +17.91(+1.46%)
Sep 03, 2009 1204 1230 1191 1224 0 +15.76(+1.30%)
Sep 02, 2009 1200 1221 1189 1208 0 +5.21(+0.43%)
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.