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 (%)
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%)
Nov 01, 2011 1172 1196 1158 1175 0 -34.92(-2.89%)
Oct 31, 2011 1233 1244 1207 1210 0 -39.78(-3.18%)
Oct 28, 2011 1247 1262 1230 1250 0 +0.01(+0.00%)
Oct 27, 2011 1233 1272 1217 1250 0 +49.80(+4.15%)
Oct 26, 2011 1206 1224 1169 1200 0 -1.35(-0.11%)
Oct 25, 2011 1222 1230 1194 1201 0 -26.78(-2.18%)
Oct 24, 2011 1207 1233 1203 1228 0 +23.67(+1.97%)
Oct 21, 2011 1203 1212 1185 1204 0 +17.20(+1.45%)
Oct 20, 2011 1175 1193 1156 1187 0 +12.26(+1.04%)
Oct 19, 2011 1193 1206 1169 1175 0 -15.00(-1.26%)
Oct 18, 2011 1163 1201 1147 1190 0 +27.98(+2.41%)
Oct 17, 2011 1186 1191 1156 1162 0 -33.25(-2.78%)
Oct 14, 2011 1194 1203 1178 1195 0 +16.46(+1.40%)
Oct 13, 2011 1172 1185 1156 1179 0 +1.58(+0.13%)
Oct 12, 2011 1165 1189 1158 1177 0 +20.65(+1.79%)
Oct 11, 2011 1141 1165 1135 1156 0 +5.86(+0.51%)
Oct 10, 2011 1133 1157 1126 1151 0 +37.64(+3.38%)
Oct 07, 2011 1132 1140 1099 1113 0 -11.99(-1.07%)
Oct 06, 2011 1113 1128 1103 1125 0 +28.19(+2.57%)
Oct 05, 2011 1084 1107 1068 1097 0 +14.72(+1.36%)
Oct 04, 2011 1032 1084 1016 1082 0 +36.91(+3.53%)
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.