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 (%)
Jan 29, 2010 1255 1286 1242 1248 0 -12.32(-0.98%)
Jan 28, 2010 1299 1304 1252 1261 0 -20.92(-1.63%)
Jan 27, 2010 1281 1305 1251 1281 0 -9.32(-0.72%)
Jan 26, 2010 1274 1311 1275 1291 0 -1.52(-0.12%)
Jan 25, 2010 1292 1316 1282 1292 0 -0.29(-0.02%)
Jan 22, 2010 1296 1329 1284 1293 0 -19.90(-1.52%)
Jan 21, 2010 1357 1363 1308 1312 0 -43.16(-3.18%)
Jan 20, 2010 1354 1372 1342 1356 0 -19.58(-1.42%)
Jan 19, 2010 1339 1379 1346 1375 0 +23.29(+1.72%)
Jan 15, 2010 1352 1352 1352 0 -13.61(-1.00%)
Jan 14, 2010 1359 1381 1359 1366 0 -11.43(-0.83%)
Jan 13, 2010 1373 1383 1358 1377 0 +5.93(+0.43%)
Jan 12, 2010 1354 1383 1355 1371 0 -5.49(-0.40%)
Jan 11, 2010 1393 1410 1364 1377 0 -25.05(-1.79%)
Jan 08, 2010 1380 1410 1377 1402 0 +5.69(+0.41%)
Jan 07, 2010 1380 1404 1377 1396 0 +0.77(+0.06%)
Jan 06, 2010 1396 1411 1385 1395 0 -2.16(-0.15%)
Jan 05, 2010 1396 1412 1382 1397 0 -1.57(-0.11%)
Jan 04, 2010 1380 1410 1372 1399 0 +28.85(+2.11%)
Dec 31, 2009 1370 1370 1370 0 -16.03(-1.16%)
Dec 30, 2009 1373 1396 1374 1386 0 -3.43(-0.25%)
Dec 29, 2009 1375 1400 1378 1389 0 +1.50(+0.11%)
Dec 28, 2009 1378 1400 1378 1388 0 +0.48(+0.03%)
Dec 24, 2009 1366 1395 1374 1387 0 +14.77(+1.08%)
Dec 23, 2009 1356 1380 1359 1373 0 +7.14(+0.52%)
Dec 22, 2009 1348 1375 1351 1366 0 +7.98(+0.59%)
Dec 21, 2009 1336 1369 1342 1358 0 +14.53(+1.08%)
Dec 18, 2009 1344 1369 1326 1343 0 -5.72(-0.42%)
Dec 17, 2009 1350 1369 1341 1349 0 -21.69(-1.58%)
Dec 16, 2009 1359 1381 1359 1370 0 +4.89(+0.36%)
Dec 15, 2009 1362 1384 1355 1366 0 -9.14(-0.66%)
Dec 14, 2009 1372 1379 1364 1375 0 +16.74(+1.23%)
Dec 11, 2009 1358 1374 1348 1358 0 -1.03(-0.08%)
Dec 10, 2009 1352 1375 1346 1359 0 +1.99(+0.15%)
Dec 09, 2009 1347 1365 1333 1357 0 +3.75(+0.28%)
Dec 08, 2009 1342 1366 1331 1353 0 -2.03(-0.15%)
Dec 07, 2009 1334 1367 1333 1355 0 +13.57(+1.01%)
Dec 04, 2009 1334 1364 1319 1342 0 +19.17(+1.45%)
Dec 03, 2009 1324 1353 1318 1323 0 -11.03(-0.83%)
Dec 02, 2009 1322 1353 1315 1334 0 +5.77(+0.43%)
Dec 01, 2009 1322 1346 1317 1328 0 +8.19(+0.62%)
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%)
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.