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 (%)
Oct 29, 2010 1388 1411 1380 1403 0 +13.69(+0.99%)
Oct 28, 2010 1403 1412 1373 1390 0 -4.13(-0.30%)
Oct 27, 2010 1396 1405 1378 1394 0 -16.49(-1.17%)
Oct 25, 2010 1408 1424 1402 1410 0 +9.44(+0.67%)
Oct 22, 2010 1401 1408 1387 1401 0 +2.62(+0.19%)
Oct 21, 2010 1406 1414 1388 1398 0 -2.40(-0.17%)
Oct 20, 2010 1389 1416 1382 1401 0 +8.61(+0.62%)
Oct 19, 2010 1394 1412 1376 1392 0 -16.37(-1.16%)
Oct 18, 2010 1398 1415 1390 1408 0 +10.04(+0.72%)
Oct 15, 2010 1398 1408 1382 1398 0 +11.07(+0.80%)
Oct 14, 2010 1388 1399 1377 1387 0 -0.70(-0.05%)
Oct 13, 2010 1372 1399 1365 1388 0 +21.71(+1.59%)
Oct 12, 2010 1366 1373 1352 1366 0 +20.41(+1.52%)
Oct 11, 2010 1342 1354 1333 1346 0 +3.77(+0.28%)
Oct 08, 2010 1341 1356 1325 1342 0 +4.82(+0.36%)
Oct 07, 2010 1355 1357 1328 1337 0 -11.93(-0.88%)
Oct 06, 2010 1349 1355 1339 1349 0 +0.14(+0.01%)
Oct 05, 2010 1333 1356 1330 1349 0 +28.36(+2.15%)
Oct 04, 2010 1334 1343 1311 1321 0 -15.64(-1.17%)
Oct 01, 2010 1336 1345 1327 1336 0 +13.47(+1.02%)
Sep 30, 2010 1324 1340 1314 1323 0 -25.89(-1.92%)
Sep 29, 2010 1323 1359 1340 1349 0 -6.35(-0.47%)
Sep 28, 2010 1315 1357 1326 1355 0 +15.76(+1.18%)
Sep 27, 2010 1317 1351 1333 1339 0 -4.94(-0.37%)
Sep 24, 2010 1305 1349 1325 1344 0 +28.63(+2.18%)
Sep 23, 2010 1292 1332 1308 1316 0 -12.91(-0.97%)
Sep 22, 2010 1307 1347 1322 1328 0 -8.87(-0.66%)
Sep 21, 2010 1322 1354 1329 1337 0 -13.54(-1.00%)
Sep 20, 2010 1317 1355 1325 1351 0 +3.70(+0.27%)
Sep 17, 2010 1322 1360 1334 1347 0 -3.69(-0.27%)
Sep 15, 2010 1320 1357 1332 1351 0 -0.34(-0.03%)
Sep 14, 2010 1323 1362 1339 1351 0 +0.72(+0.05%)
Sep 13, 2010 1319 1357 1338 1350 0 +14.54(+1.09%)
Sep 10, 2010 1297 1342 1320 1336 0 +13.42(+1.01%)
Sep 09, 2010 1305 1335 1314 1323 0 +5.00(+0.38%)
Sep 08, 2010 1284 1325 1303 1318 0 +5.26(+0.40%)
Sep 07, 2010 1292 1326 1306 1312 0 -12.59(-0.95%)
Sep 03, 2010 1325 1325 1325 0 +15.18(+1.16%)
Sep 02, 2010 1268 1313 1288 1310 0 +18.41(+1.43%)
Sep 01, 2010 1244 1295 1267 1291 0 +35.60(+2.84%)
Aug 31, 2010 1227 1269 1243 1256 0 -1.21(-0.10%)
Aug 30, 2010 1245 1276 1254 1257 0 -17.09(-1.34%)
Aug 27, 2010 1248 1278 1244 1274 0 +16.42(+1.31%)
Aug 26, 2010 1237 1274 1250 1258 0 -0.52(-0.04%)
Aug 25, 2010 1225 1266 1238 1258 0 +0.49(+0.04%)
Aug 24, 2010 1236 1274 1251 1258 0 -18.84(-1.48%)
Aug 23, 2010 1269 1300 1273 1276 0 -11.95(-0.93%)
Aug 20, 2010 1254 1294 1275 1288 0 +1.34(+0.10%)
Aug 19, 2010 1276 1309 1277 1287 0 -21.28(-1.63%)
Aug 18, 2010 1280 1319 1290 1308 0 +0.71(+0.05%)
Aug 17, 2010 1254 1316 1282 1308 0 +41.08(+3.24%)
Aug 16, 2010 1236 1276 1255 1267 0 -4.07(-0.32%)
Aug 13, 2010 1244 1284 1265 1271 0 -4.81(-0.38%)
Aug 12, 2010 1230 1282 1250 1275 0 +2.53(+0.20%)
Aug 11, 2010 1263 1295 1266 1273 0 -37.27(-2.84%)
Aug 10, 2010 1279 1319 1293 1310 0 -8.42(-0.64%)
Aug 09, 2010 1289 1330 1308 1319 0 +7.58(+0.58%)
Aug 06, 2010 1283 1323 1292 1311 0 -5.20(-0.40%)
Aug 05, 2010 1281 1324 1299 1316 0 +0.71(+0.05%)
Aug 04, 2010 1287 1325 1304 1315 0 +5.99(+0.46%)
Aug 03, 2010 1288 1326 1304 1309 0 -11.14(-0.84%)
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.