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 (%)
Apr 29, 2011 1444 1454 1431 1445 0 +3.50(+0.24%)
Apr 28, 2011 1440 1461 1424 1442 0 -3.00(-0.21%)
Apr 27, 2011 1458 1464 1423 1445 0 -2.81(-0.19%)
Apr 26, 2011 1435 1455 1428 1448 0 +18.26(+1.28%)
Apr 25, 2011 1429 1437 1417 1429 0 -5.40(-0.38%)
Apr 21, 2011 1437 1444 1425 1435 0 +3.05(+0.21%)
Apr 20, 2011 1451 1465 1421 1432 0 -1.57(-0.11%)
Apr 19, 2011 1416 1441 1410 1433 0 +17.45(+1.23%)
Apr 18, 2011 1413 1426 1399 1416 0 -16.03(-1.12%)
Apr 15, 2011 1421 1442 1413 1432 0 +13.46(+0.95%)
Apr 14, 2011 1402 1425 1392 1418 0 +9.88(+0.70%)
Apr 13, 2011 1415 1428 1392 1409 0 +15.94(+1.14%)
Apr 12, 2011 1391 1409 1382 1393 0 -6.79(-0.49%)
Apr 11, 2011 1408 1417 1390 1399 0 -9.26(-0.66%)
Apr 08, 2011 1428 1434 1401 1409 0 -11.96(-0.84%)
Apr 07, 2011 1426 1436 1413 1421 0 -7.57(-0.53%)
Apr 06, 2011 1435 1445 1420 1428 0 +0.01(+0.00%)
Apr 05, 2011 1422 1437 1415 1428 0 +3.37(+0.24%)
Apr 04, 2011 1429 1435 1416 1425 0 -0.93(-0.07%)
Apr 01, 2011 1422 1439 1412 1426 0 +11.97(+0.85%)
Mar 31, 2011 1406 1422 1400 1414 0 +6.15(+0.44%)
Mar 30, 2011 1400 1414 1389 1408 0 +15.97(+1.15%)
Mar 29, 2011 1390 1401 1374 1392 0 +2.62(+0.19%)
Mar 28, 2011 1402 1414 1384 1389 0 -8.60(-0.62%)
Mar 25, 2011 1393 1411 1385 1398 0 +8.16(+0.59%)
Mar 24, 2011 1396 1400 1380 1389 0 +2.75(+0.20%)
Mar 23, 2011 1376 1394 1365 1387 0 +9.90(+0.72%)
Mar 22, 2011 1385 1389 1369 1377 0 -7.83(-0.57%)
Mar 21, 2011 1384 1389 1375 1385 0 +28.43(+2.10%)
Mar 18, 2011 1355 1365 1346 1356 0 +20.71(+1.55%)
Mar 17, 2011 1353 1359 1330 1336 0 +3.73(+0.28%)
Mar 16, 2011 1344 1352 1318 1332 0 -17.20(-1.28%)
Mar 15, 2011 1340 1364 1337 1349 0 -15.21(-1.11%)
Mar 14, 2011 1372 1385 1349 1364 0 -17.26(-1.25%)
Mar 11, 2011 1370 1390 1362 1381 0 +5.77(+0.42%)
Mar 10, 2011 1386 1393 1366 1376 0 -27.68(-1.97%)
Mar 09, 2011 1398 1413 1380 1403 0 +2.87(+0.20%)
Mar 08, 2011 1387 1409 1376 1400 0 +20.75(+1.50%)
Mar 07, 2011 1397 1412 1370 1380 0 -13.04(-0.94%)
Mar 04, 2011 1405 1411 1377 1393 0 -12.84(-0.91%)
Mar 03, 2011 1387 1414 1384 1406 0 +32.12(+2.34%)
Mar 02, 2011 1361 1383 1356 1374 0 +9.34(+0.68%)
Mar 01, 2011 1394 1401 1361 1364 0 -25.52(-1.84%)
Feb 28, 2011 1394 1405 1382 1390 0 -1.65(-0.12%)
Feb 25, 2011 1378 1394 1371 1391 0 +18.52(+1.35%)
Feb 24, 2011 1372 1390 1353 1373 0 -0.53(-0.04%)
Feb 23, 2011 1382 1398 1358 1373 0 -8.17(-0.59%)
Feb 22, 2011 1404 1415 1378 1382 0 -42.63(-2.99%)
Feb 18, 2011 1424 1424 1424 0 +4.01(+0.28%)
Feb 17, 2011 1412 1429 1408 1420 0 -109.17(-7.14%)
Feb 16, 2011 1522 1537 1513 1529 0 -41.69(-2.65%)
Feb 15, 2011 1568 1582 1560 1571 0 -1.03(-0.07%)
Feb 14, 2011 1573 1584 1563 1572 0 -2.41(-0.15%)
Feb 11, 2011 1556 1582 1549 1574 0 +20.61(+1.33%)
Feb 10, 2011 1545 1566 1539 1554 0 -0.68(-0.04%)
Feb 09, 2011 1549 1558 1536 1554 0 +0.95(+0.06%)
Feb 08, 2011 1547 1560 1538 1554 0 +6.18(+0.40%)
Feb 07, 2011 1542 1556 1531 1547 0 +6.62(+0.43%)
Feb 04, 2011 1544 1550 1521 1541 0 +0.60(+0.04%)
Feb 03, 2011 1528 1551 1519 1540 0 +13.92(+0.91%)
Feb 02, 2011 1519 1550 1506 1526 0 +6.23(+0.41%)
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.