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 (%)
Aug 31, 2011 1251 1270 1241 1254 0 +11.60(+0.93%)
Aug 30, 2011 1227 1252 1218 1243 0 +10.07(+0.82%)
Aug 29, 2011 1211 1237 1206 1233 0 +38.71(+3.24%)
Aug 26, 2011 1170 1200 1144 1194 0 +14.14(+1.20%)
Aug 25, 2011 1214 1223 1173 1180 0 -26.67(-2.21%)
Aug 24, 2011 1182 1212 1173 1206 0 +21.41(+1.81%)
Aug 23, 2011 1154 1187 1145 1185 0 +35.47(+3.09%)
Aug 22, 2011 1187 1191 1143 1150 0 -8.20(-0.71%)
Aug 19, 2011 1164 1193 1152 1158 0 -23.36(-1.98%)
Aug 18, 2011 1208 1212 1168 1181 0 -59.13(-4.77%)
Aug 17, 2011 1251 1261 1232 1240 0 -3.11(-0.25%)
Aug 16, 2011 1240 1258 1230 1243 0 -8.43(-0.67%)
Aug 15, 2011 1243 1257 1233 1252 0 +22.69(+1.85%)
Aug 12, 2011 1223 1244 1210 1229 0 +13.26(+1.09%)
Aug 11, 2011 1181 1232 1171 1216 0 +43.78(+3.74%)
Aug 10, 2011 1200 1225 1164 1172 0 -53.58(-4.37%)
Aug 09, 2011 1202 1230 1133 1226 0 +83.69(+7.33%)
Aug 08, 2011 1203 1228 1136 1142 0 -98.86(-7.97%)
Aug 05, 2011 1260 1272 1205 1241 0 -1.63(-0.13%)
Aug 04, 2011 1289 1295 1239 1242 0 -65.47(-5.01%)
Aug 03, 2011 1303 1316 1274 1308 0 +6.15(+0.47%)
Aug 02, 2011 1342 1352 1301 1302 0 -50.72(-3.75%)
Aug 01, 2011 1373 1378 1340 1352 0 -6.07(-0.45%)
Jul 29, 2011 1349 1370 1333 1359 0 -2.37(-0.17%)
Jul 28, 2011 1377 1392 1351 1361 0 -22.78(-1.65%)
Jul 27, 2011 1413 1429 1369 1384 0 -50.11(-3.49%)
Jul 26, 2011 1438 1444 1425 1434 0 -5.51(-0.38%)
Jul 25, 2011 1428 1445 1417 1439 0 -2.68(-0.19%)
Jul 22, 2011 1439 1445 1432 1442 0 +2.78(+0.19%)
Jul 21, 2011 1425 1444 1418 1439 0 +22.89(+1.62%)
Jul 20, 2011 1418 1431 1400 1416 0 +7.05(+0.50%)
Jul 19, 2011 1402 1422 1393 1409 0 +14.01(+1.00%)
Jul 18, 2011 1423 1428 1386 1395 0 -33.96(-2.38%)
Jul 15, 2011 1426 1434 1410 1429 0 +9.76(+0.69%)
Jul 14, 2011 1440 1445 1411 1419 0 -16.52(-1.15%)
Jul 13, 2011 1439 1458 1432 1436 0 +4.73(+0.33%)
Jul 12, 2011 1439 1449 1421 1431 0 -7.73(-0.54%)
Jul 11, 2011 1445 1455 1430 1439 0 -23.84(-1.63%)
Jul 08, 2011 1452 1467 1444 1463 0 -5.13(-0.35%)
Jul 07, 2011 1472 1481 1461 1468 0 +7.68(+0.53%)
Jul 06, 2011 1447 1465 1441 1460 0 +10.67(+0.74%)
Jul 05, 2011 1452 1460 1434 1450 0 -3.68(-0.25%)
Jul 04, 2011 1434 1461 1430 1453 0 +0.06(+0.00%)
Jul 01, 2011 1434 1461 1430 1453 0 +21.21(+1.48%)
Jun 30, 2011 1415 1437 1411 1432 0 +20.96(+1.49%)
Jun 29, 2011 1414 1422 1400 1411 0 +1.61(+0.11%)
Jun 28, 2011 1400 1414 1390 1409 0 +13.77(+0.99%)
Jun 27, 2011 1388 1406 1378 1396 0 +8.00(+0.58%)
Jun 24, 2011 1393 1402 1378 1388 0 -3.84(-0.28%)
Jun 23, 2011 1377 1395 1360 1392 0 -3.05(-0.22%)
Jun 22, 2011 1395 1411 1387 1395 0 -4.29(-0.31%)
Jun 21, 2011 1381 1410 1375 1399 0 +27.45(+2.00%)
Jun 20, 2011 1370 1378 1364 1371 0 -0.25(-0.02%)
Jun 17, 2011 1372 1385 1357 1372 0 +11.56(+0.85%)
Jun 16, 2011 1374 1379 1345 1360 0 -14.58(-1.06%)
Jun 15, 2011 1408 1416 1369 1375 0 -58.34(-4.07%)
Jun 14, 2011 1428 1445 1419 1433 0 +18.87(+1.33%)
Jun 13, 2011 1421 1435 1402 1414 0 -10.11(-0.71%)
Jun 10, 2011 1444 1450 1419 1424 0 -28.42(-1.96%)
Jun 09, 2011 1431 1462 1424 1453 0 +26.41(+1.85%)
Jun 08, 2011 1435 1441 1418 1426 0 -12.49(-0.87%)
Jun 07, 2011 1424 1457 1418 1439 0 +29.90(+2.12%)
Jun 06, 2011 1421 1430 1401 1409 0 -8.92(-0.63%)
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.