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 30, 2014 1985 2010 1949 1983 0 +27.47(+1.41%)
Apr 29, 2014 1967 1974 1947 1955 0 -6.25(-0.32%)
Apr 28, 2014 1974 1986 1947 1961 0 -5.31(-0.27%)
Apr 25, 2014 1972 1980 1954 1967 0 -9.55(-0.48%)
Apr 24, 2014 1982 1993 1960 1976 0 +2.71(+0.14%)
Apr 23, 2014 1990 1998 1961 1973 0 -11.19(-0.56%)
Apr 22, 2014 1976 1996 1956 1985 0 +11.45(+0.58%)
Apr 21, 2014 1975 1988 1955 1973 0 +2.40(+0.12%)
Apr 17, 2014 1971 1971 1971 0 +4.10(+0.21%)
Apr 16, 2014 1961 1976 1950 1967 0 +20.44(+1.05%)
Apr 15, 2014 1923 1952 1898 1946 0 +30.11(+1.57%)
Apr 14, 2014 1918 1928 1901 1916 0 +12.21(+0.64%)
Apr 11, 2014 1918 1928 1896 1904 0 -29.11(-1.51%)
Apr 10, 2014 1965 1974 1927 1933 0 -32.76(-1.67%)
Apr 09, 2014 1947 1970 1938 1966 0 +19.89(+1.02%)
Apr 08, 2014 1934 1957 1922 1946 0 +10.60(+0.55%)
Apr 07, 2014 1962 1970 1925 1935 0 -32.40(-1.65%)
Apr 04, 2014 1998 2010 1959 1968 0 -17.75(-0.89%)
Apr 03, 2014 1997 2002 1972 1985 0 -9.21(-0.46%)
Apr 02, 2014 1972 2000 1962 1995 0 +22.56(+1.14%)
Apr 01, 2014 1962 1979 1949 1972 0 +14.34(+0.73%)
Mar 31, 2014 1924 1963 1919 1958 0 +43.53(+2.27%)
Mar 28, 2014 1902 1926 1894 1914 0 +19.50(+1.03%)
Mar 27, 2014 1891 1903 1872 1895 0 +1.81(+0.10%)
Mar 26, 2014 1927 1933 1891 1893 0 -24.47(-1.28%)
Mar 25, 2014 1919 1931 1901 1917 0 +4.43(+0.23%)
Mar 24, 2014 1934 1951 1901 1913 0 -18.13(-0.94%)
Mar 21, 2014 1935 1948 1922 1931 0 +4.20(+0.22%)
Mar 20, 2014 1918 1934 1911 1927 0 +4.66(+0.24%)
Mar 19, 2014 1943 1950 1910 1922 0 -19.67(-1.01%)
Mar 18, 2014 1931 1949 1925 1942 0 +13.25(+0.69%)
Mar 17, 2014 1926 1941 1915 1929 0 +8.91(+0.46%)
Mar 14, 2014 1920 1941 1907 1920 0 -4.41(-0.23%)
Mar 13, 2014 1948 1962 1915 1924 0 -18.83(-0.97%)
Mar 12, 2014 1936 1957 1927 1943 0 -6.20(-0.32%)
Mar 11, 2014 1967 1973 1942 1949 0 -15.55(-0.79%)
Mar 10, 2014 1972 1978 1952 1965 0 -10.81(-0.55%)
Mar 07, 2014 1990 1998 1965 1976 0 -7.97(-0.40%)
Mar 06, 2014 1986 1998 1974 1984 0 +3.37(+0.17%)
Mar 05, 2014 1983 1988 1967 1980 0 -2.27(-0.11%)
Mar 04, 2014 1981 1996 1969 1982 0 +23.30(+1.19%)
Mar 03, 2014 1952 1973 1939 1959 0 -6.51(-0.33%)
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%)
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.