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 31, 2012 1348 1356 1328 1338 0 -4.54(-0.34%)
Jan 30, 2012 1337 1350 1325 1343 0 -6.85(-0.51%)
Jan 27, 2012 1346 1365 1336 1350 0 -0.29(-0.02%)
Jan 26, 2012 1330 1368 1317 1350 0 +24.25(+1.83%)
Jan 25, 2012 1312 1333 1293 1326 0 +8.09(+0.61%)
Jan 24, 2012 1304 1326 1294 1318 0 +12.52(+0.96%)
Jan 23, 2012 1307 1316 1291 1305 0 -0.80(-0.06%)
Jan 20, 2012 1310 1316 1296 1306 0 -6.87(-0.52%)
Jan 19, 2012 1297 1322 1290 1313 0 +19.25(+1.49%)
Jan 18, 2012 1267 1299 1261 1293 0 +15.98(+1.25%)
Jan 17, 2012 1283 1301 1267 1277 0 +6.94(+0.55%)
Jan 16, 2012 1270 1282 1255 1270 0 -0.12(-0.01%)
Jan 13, 2012 1270 1282 1255 1271 0 -9.66(-0.75%)
Jan 12, 2012 1268 1284 1260 1280 0 +21.09(+1.67%)
Jan 11, 2012 1252 1267 1247 1259 0 +2.96(+0.24%)
Jan 10, 2012 1264 1271 1251 1256 0 +6.65(+0.53%)
Jan 09, 2012 1251 1258 1238 1250 0 +0.57(+0.05%)
Jan 06, 2012 1241 1259 1229 1249 0 +8.75(+0.71%)
Jan 05, 2012 1235 1249 1219 1240 0 -0.62(-0.05%)
Jan 04, 2012 1233 1249 1225 1241 0 +20.13(+1.65%)
Dec 30, 2011 1220 1230 1212 1221 0 +0.58(+0.05%)
Dec 29, 2011 1201 1224 1199 1220 0 +23.43(+1.96%)
Dec 28, 2011 1219 1222 1194 1197 0 -22.67(-1.86%)
Dec 27, 2011 1217 1227 1210 1219 0 -2.12(-0.17%)
Dec 23, 2011 1222 1222 1222 0 +22.93(+1.91%)
Dec 21, 2011 1194 1205 1183 1199 0 +1.76(+0.15%)
Dec 20, 2011 1188 1210 1183 1197 0 +30.51(+2.62%)
Dec 19, 2011 1194 1202 1161 1166 0 -23.27(-1.96%)
Dec 16, 2011 1194 1207 1178 1190 0 +3.06(+0.26%)
Dec 15, 2011 1181 1194 1167 1187 0 +21.41(+1.84%)
Dec 14, 2011 1167 1183 1158 1165 0 -8.43(-0.72%)
Dec 13, 2011 1198 1211 1165 1174 0 -17.06(-1.43%)
Dec 12, 2011 1203 1207 1180 1191 0 -26.90(-2.21%)
Dec 09, 2011 1199 1228 1196 1218 0 +22.38(+1.87%)
Dec 08, 2011 1217 1223 1190 1195 0 -30.54(-2.49%)
Dec 07, 2011 1220 1233 1206 1226 0 -0.81(-0.07%)
Dec 06, 2011 1234 1246 1218 1226 0 -2.04(-0.17%)
Dec 05, 2011 1234 1247 1218 1229 0 +12.38(+1.02%)
Dec 02, 2011 1225 1236 1213 1216 0 +4.06(+0.33%)
Dec 01, 2011 1216 1233 1204 1212 0 -10.68(-0.87%)
Nov 30, 2011 1211 1231 1199 1223 0 +52.36(+4.47%)
Nov 29, 2011 1168 1185 1156 1170 0 +3.98(+0.34%)
Nov 28, 2011 1163 1178 1151 1166 0 +34.02(+3.00%)
Nov 25, 2011 1129 1149 1126 1132 0 +0.96(+0.08%)
Nov 24, 2011 1147 1154 1123 1131 0 -0.10(-0.01%)
Nov 23, 2011 1147 1154 1123 1132 0 -25.29(-2.19%)
Nov 22, 2011 1159 1172 1147 1157 0 -6.12(-0.53%)
Nov 21, 2011 1163 1175 1144 1163 0 -19.11(-1.62%)
Nov 18, 2011 1190 1199 1174 1182 0 -2.22(-0.19%)
Nov 17, 2011 1197 1213 1168 1184 0 -8.71(-0.73%)
Nov 16, 2011 1199 1219 1188 1193 0 -17.56(-1.45%)
Nov 15, 2011 1205 1220 1190 1211 0 +0.23(+0.02%)
Nov 14, 2011 1222 1231 1202 1210 0 -20.19(-1.64%)
Nov 11, 2011 1215 1240 1212 1231 0 +30.60(+2.55%)
Nov 10, 2011 1203 1211 1185 1200 0 +12.25(+1.03%)
Nov 09, 2011 1211 1221 1180 1188 0 -52.02(-4.20%)
Nov 08, 2011 1227 1244 1206 1240 0 +18.83(+1.54%)
Nov 07, 2011 1221 1229 1198 1221 0 -2.90(-0.24%)
Nov 04, 2011 1205 1231 1196 1224 0 +4.41(+0.36%)
Nov 03, 2011 1204 1226 1191 1219 0 +26.50(+2.22%)
Nov 02, 2011 1194 1206 1176 1193 0 +17.91(+1.52%)
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.