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 (%)
Feb 28, 2013 1577 1591 1569 1577 0 +3.14(+0.20%)
Feb 27, 2013 1549 1581 1543 1574 0 +22.89(+1.48%)
Feb 26, 2013 1543 1557 1530 1551 0 -12.00(-0.77%)
Feb 22, 2013 1548 1573 1543 1563 0 +21.96(+1.43%)
Feb 21, 2013 1540 1558 1525 1541 0 -3.73(-0.24%)
Feb 20, 2013 1575 1582 1542 1545 0 -23.81(-1.52%)
Feb 15, 2013 1568 1568 1568 0 +31.17(+2.03%)
Feb 14, 2013 1529 1543 1524 1537 0 +2.11(+0.14%)
Feb 13, 2013 1525 1538 1517 1535 0 +13.75(+0.90%)
Feb 12, 2013 1522 1531 1511 1521 0 -4.42(-0.29%)
Feb 11, 2013 1533 1541 1515 1526 0 -0.98(-0.06%)
Feb 08, 2013 1522 1536 1518 1527 0 +6.43(+0.42%)
Feb 07, 2013 1523 1532 1509 1520 0 -1.08(-0.07%)
Feb 06, 2013 1514 1527 1509 1521 0 +15.27(+1.01%)
Feb 04, 2013 1513 1520 1499 1506 0 -14.58(-0.96%)
Feb 01, 2013 1500 1527 1489 1521 0 +30.90(+2.07%)
Jan 31, 2013 1479 1514 1469 1490 0 -2.28(-0.15%)
Jan 30, 2013 1501 1515 1482 1492 0 -9.20(-0.61%)
Jan 29, 2013 1495 1508 1487 1501 0 +8.38(+0.56%)
Jan 28, 2013 1496 1503 1481 1493 0 -3.32(-0.22%)
Jan 25, 2013 1495 1504 1484 1496 0 +4.78(+0.32%)
Jan 24, 2013 1490 1504 1480 1492 0 +3.43(+0.23%)
Jan 23, 2013 1485 1499 1477 1488 0 +1.41(+0.09%)
Jan 22, 2013 1485 1495 1474 1487 0 -4.42(-0.30%)
Jan 21, 2013 1486 1496 1476 1491 0 -0.04(-0.00%)
Jan 18, 2013 1487 1496 1475 1491 0 +5.47(+0.37%)
Jan 17, 2013 1473 1494 1468 1486 0 +16.93(+1.15%)
Jan 16, 2013 1467 1475 1458 1469 0 -0.67(-0.05%)
Jan 15, 2013 1458 1475 1452 1469 0 +4.73(+0.32%)
Jan 14, 2013 1459 1473 1453 1465 0 +2.96(+0.20%)
Jan 12, 2013 1459 1467 1446 1462 0 +0.00(+0.00%)
Jan 11, 2013 1459 1467 1446 1462 0 +4.30(+0.30%)
Jan 10, 2013 1466 1469 1449 1457 0 -1.51(-0.10%)
Jan 09, 2013 1461 1472 1453 1459 0 +0.17(+0.01%)
Jan 08, 2013 1462 1470 1450 1459 0 -6.07(-0.41%)
Jan 07, 2013 1468 1474 1459 1465 0 -8.57(-0.58%)
Jan 04, 2013 1465 1478 1458 1473 0 +10.36(+0.71%)
Jan 03, 2013 1452 1475 1446 1463 0 +9.18(+0.63%)
Jan 02, 2013 1448 1456 1425 1454 0 +33.28(+2.34%)
Dec 31, 2012 1421 1421 1421 0 +21.12(+1.51%)
Dec 28, 2012 1401 1411 1393 1399 0 -11.70(-0.83%)
Dec 27, 2012 1416 1420 1398 1411 0 -3.00(-0.21%)
Dec 26, 2012 1403 1428 1407 1414 0 -2.54(-0.18%)
Dec 24, 2012 1417 1417 1417 0 +3.81(+0.27%)
Dec 21, 2012 1412 1427 1403 1413 0 -17.71(-1.24%)
Dec 20, 2012 1412 1434 1407 1431 0 +17.42(+1.23%)
Dec 19, 2012 1406 1422 1399 1413 0 +7.40(+0.53%)
Dec 18, 2012 1393 1412 1385 1406 0 +6.10(+0.44%)
Dec 17, 2012 1389 1403 1384 1400 0 +13.31(+0.96%)
Dec 14, 2012 1393 1401 1379 1386 0 -6.62(-0.48%)
Dec 13, 2012 1399 1413 1389 1393 0 -8.98(-0.64%)
Dec 12, 2012 1411 1421 1396 1402 0 -5.67(-0.40%)
Dec 11, 2012 1411 1424 1401 1408 0 +3.12(+0.22%)
Dec 10, 2012 1394 1412 1390 1405 0 +9.76(+0.70%)
Dec 07, 2012 1392 1401 1383 1395 0 +6.17(+0.44%)
Dec 06, 2012 1380 1394 1374 1389 0 +8.71(+0.63%)
Dec 05, 2012 1383 1397 1370 1380 0 -2.62(-0.19%)
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.