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, 2014 1951 1979 1943 1966 0 +13.44(+0.69%)
Feb 27, 2014 1941 1957 1932 1952 0 +11.50(+0.59%)
Feb 26, 2014 1939 1956 1927 1941 0 +6.17(+0.32%)
Feb 25, 2014 1933 1949 1918 1935 0 +3.05(+0.16%)
Feb 24, 2014 1937 1951 1926 1931 0 -0.31(-0.02%)
Feb 21, 2014 1936 1948 1923 1932 0 -0.75(-0.04%)
Feb 20, 2014 1935 1946 1911 1933 0 +2.28(+0.12%)
Feb 19, 2014 1940 1962 1926 1930 0 -14.98(-0.77%)
Feb 18, 2014 1941 1957 1931 1945 0 +8.66(+0.45%)
Feb 14, 2014 1937 1937 1937 0 +10.02(+0.52%)
Feb 13, 2014 1902 1937 1896 1927 0 +12.54(+0.66%)
Feb 12, 2014 1914 1936 1894 1914 0 +15.77(+0.83%)
Feb 11, 2014 1876 1906 1866 1898 0 +23.06(+1.23%)
Feb 10, 2014 1848 1881 1842 1875 0 +23.54(+1.27%)
Feb 07, 2014 1822 1858 1812 1852 0 +40.53(+2.24%)
Feb 06, 2014 1798 1827 1778 1811 0 +12.01(+0.67%)
Feb 05, 2014 1795 1812 1768 1799 0 -1.92(-0.11%)
Feb 04, 2014 1788 1816 1755 1801 0 +11.64(+0.65%)
Feb 03, 2014 1839 1851 1784 1789 0 -49.28(-2.68%)
Jan 31, 2014 1820 1855 1809 1839 0 -4.72(-0.26%)
Jan 30, 2014 1846 1868 1822 1843 0 +24.43(+1.34%)
Jan 29, 2014 1791 1847 1781 1819 0 +4.58(+0.25%)
Jan 28, 2014 1810 1833 1797 1814 0 +7.48(+0.41%)
Jan 27, 2014 1818 1838 1792 1807 0 -7.29(-0.40%)
Jan 24, 2014 1867 1873 1809 1814 0 -63.30(-3.37%)
Jan 23, 2014 1893 1900 1868 1878 0 -25.42(-1.34%)
Jan 22, 2014 1899 1911 1887 1903 0 +0.70(+0.04%)
Jan 21, 2014 1911 1917 1888 1902 0 +2.19(+0.12%)
Jan 20, 2014 26.12 1900 1900 1900 0 -0.10(-0.01%)
Jan 17, 2014 1914 1918 1894 1900 0 -13.96(-0.73%)
Jan 16, 2014 1918 1924 1905 1914 0 -2.59(-0.14%)
Jan 15, 2014 1909 1936 1904 1917 0 +7.79(+0.41%)
Jan 14, 2014 1893 1914 1884 1909 0 +18.20(+0.96%)
Jan 13, 2014 1920 1930 1884 1891 0 -35.34(-1.83%)
Jan 10, 2014 1927 1937 1912 1926 0 +3.94(+0.20%)
Jan 09, 2014 1929 1938 1905 1922 0 -3.53(-0.18%)
Jan 08, 2014 1933 1943 1912 1926 0 -6.02(-0.31%)
Jan 07, 2014 1924 1944 1918 1932 0 +15.19(+0.79%)
Jan 06, 2014 1929 1938 1906 1916 0 -7.47(-0.39%)
Jan 03, 2014 1925 1937 1912 1924 0 -7.67(-0.40%)
Jan 02, 2014 1940 1949 1918 1932 0 -14.54(-0.75%)
Dec 31, 2013 1946 1946 1946 0 +1.18(+0.06%)
Dec 30, 2013 1935 1951 1927 1945 0 +10.68(+0.55%)
Dec 27, 2013 1940 1946 1926 1934 0 -2.55(-0.13%)
Dec 26, 2013 1908 1946 1921 1937 0 +4.26(+0.22%)
Dec 24, 2013 1933 1933 1933 0 +18.03(+0.94%)
Dec 23, 2013 1915 1922 1903 1915 0 +10.01(+0.53%)
Dec 20, 2013 1905 1917 1893 1905 0 +4.51(+0.24%)
Dec 19, 2013 1905 1915 1887 1900 0 -10.84(-0.57%)
Dec 18, 2013 1884 1914 1864 1911 0 +31.67(+1.69%)
Dec 17, 2013 1884 1893 1861 1879 0 -4.80(-0.25%)
Dec 16, 2013 1875 1893 1862 1884 0 +14.06(+0.75%)
Dec 13, 2013 1863 1882 1854 1870 0 +12.24(+0.66%)
Dec 12, 2013 1857 1869 1846 1858 0 +2.04(+0.11%)
Dec 11, 2013 1881 1885 1849 1856 0 -26.95(-1.43%)
Dec 10, 2013 1874 1900 1862 1883 0 +0.92(+0.05%)
Dec 09, 2013 1886 1898 1870 1882 0 -2.12(-0.11%)
Dec 06, 2013 1874 1893 1864 1884 0 +27.50(+1.48%)
Dec 05, 2013 1860 1872 1845 1856 0 -11.46(-0.61%)
Dec 04, 2013 1860 1879 1849 1868 0 +2.45(+0.13%)
Dec 03, 2013 1874 1884 1853 1865 0 -13.21(-0.70%)
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.