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 29, 2013 1881 1888 1868 1873 0 -6.20(-0.33%)
Nov 28, 2013 1878 1891 1865 1879 0 +0.15(+0.01%)
Nov 27, 2013 1877 1891 1864 1879 0 +6.37(+0.34%)
Nov 26, 2013 1867 1883 1859 1873 0 +4.98(+0.27%)
Nov 25, 2013 1875 1890 1860 1868 0 -3.30(-0.18%)
Nov 22, 2013 1868 1880 1854 1871 0 +3.29(+0.18%)
Nov 21, 2013 1845 1876 1840 1868 0 +28.98(+1.58%)
Nov 20, 2013 1857 1868 1832 1839 0 -15.31(-0.83%)
Nov 19, 2013 1858 1876 1844 1854 0 -5.54(-0.30%)
Nov 18, 2013 1860 1874 1845 1859 0 +1.35(+0.07%)
Nov 15, 2013 1849 1867 1836 1858 0 +13.52(+0.73%)
Nov 14, 2013 1842 1853 1829 1845 0 +20.77(+1.14%)
Nov 12, 2013 1829 1836 1811 1824 0 -9.12(-0.50%)
Nov 11, 2013 1823 1839 1814 1833 0 +12.16(+0.67%)
Nov 08, 2013 1799 1830 1792 1821 0 +21.19(+1.18%)
Nov 07, 2013 1838 1848 1797 1800 0 -34.31(-1.87%)
Nov 06, 2013 1837 1848 1822 1834 0 +3.24(+0.18%)
Nov 05, 2013 1859 1866 1820 1831 0 -36.47(-1.95%)
Nov 04, 2013 1853 1872 1841 1867 0 +20.33(+1.10%)
Nov 01, 2013 1841 1860 1826 1847 0 +9.16(+0.50%)
Oct 31, 2013 1822 1854 1808 1838 0 +22.32(+1.23%)
Oct 30, 2013 1830 1847 1804 1815 0 +1.50(+0.08%)
Oct 29, 2013 1826 1841 1797 1814 0 -16.39(-0.90%)
Oct 28, 2013 1833 1843 1818 1830 0 -3.77(-0.21%)
Oct 25, 2013 1825 1843 1812 1834 0 +11.59(+0.64%)
Oct 24, 2013 1806 1829 1798 1822 0 +22.51(+1.25%)
Oct 23, 2013 1818 1826 1786 1800 0 -36.40(-1.98%)
Oct 22, 2013 1822 1843 1815 1836 0 +20.29(+1.12%)
Oct 21, 2013 1818 1825 1799 1816 0 +0.18(+0.01%)
Oct 18, 2013 1821 1827 1798 1816 0 +3.40(+0.19%)
Oct 17, 2013 1775 1819 1768 1812 0 +34.85(+1.96%)
Oct 16, 2013 1779 1788 1762 1778 0 +11.74(+0.66%)
Oct 15, 2013 1788 1796 1760 1766 0 -20.69(-1.16%)
Oct 14, 2013 1738 1790 1762 1787 0 +6.09(+0.34%)
Oct 11, 2013 1762 1785 1753 1780 0 +14.63(+0.83%)
Oct 10, 2013 1759 1776 1747 1766 0 +28.01(+1.61%)
Oct 09, 2013 1742 1751 1724 1738 0 -2.48(-0.14%)
Oct 08, 2013 1745 1766 1731 1740 0 -14.02(-0.80%)
Oct 07, 2013 1753 1768 1742 1754 0 -14.69(-0.83%)
Oct 04, 2013 1762 1778 1755 1769 0 +7.39(+0.42%)
Oct 03, 2013 1777 1782 1749 1762 0 -20.59(-1.16%)
Oct 02, 2013 1781 1795 1767 1782 0 -9.98(-0.56%)
Oct 01, 2013 1776 1804 1773 1792 0 -0.78(-0.04%)
Sep 27, 2013 1799 1806 1783 1793 0 -19.08(-1.05%)
Sep 26, 2013 1800 1821 1791 1812 0 +15.24(+0.85%)
Sep 25, 2013 1787 1812 1778 1797 0 -5.39(-0.30%)
Sep 24, 2013 1796 1818 1789 1802 0 +5.96(+0.33%)
Sep 23, 2013 1805 1818 1782 1796 0 -15.20(-0.84%)
Sep 20, 2013 1835 1847 1802 1811 0 -20.18(-1.10%)
Sep 19, 2013 1850 1860 1826 1832 0 -15.45(-0.84%)
Sep 18, 2013 1825 1853 1802 1847 0 +21.76(+1.19%)
Sep 17, 2013 1838 1845 1813 1825 0 -13.13(-0.71%)
Sep 16, 2013 1837 1854 1809 1838 0 +41.58(+2.31%)
Sep 13, 2013 1793 1804 1779 1797 0 +7.64(+0.43%)
Sep 12, 2013 1807 1811 1784 1789 0 -20.02(-1.11%)
Sep 11, 2013 1815 1821 1795 1809 0 -7.18(-0.40%)
Sep 10, 2013 1812 1827 1800 1816 0 +15.00(+0.83%)
Sep 09, 2013 1774 1805 1771 1801 0 +30.99(+1.75%)
Sep 06, 2013 1778 1787 1746 1770 0 -1.98(-0.11%)
Sep 05, 2013 1772 1783 1761 1772 0 -0.99(-0.06%)
Sep 04, 2013 1752 1778 1743 1773 0 +19.20(+1.09%)
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.