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 (%)
Nov 30, 2010 1346 1365 1335 1354 0 -5.67(-0.42%)
Nov 29, 2010 1350 1365 1332 1360 0 +0.34(+0.03%)
Nov 26, 2010 1358 1368 1351 1359 0 -9.44(-0.69%)
Nov 25, 2010 1354 1369 1369 1369 0 +0.07(+0.01%)
Nov 24, 2010 1354 1374 1351 1369 0 +22.68(+1.69%)
Nov 23, 2010 1353 1357 1334 1346 0 -65.35(-4.63%)
Nov 22, 2010 1393 1415 1383 1411 0 +11.78(+0.84%)
Nov 19, 2010 1392 1403 1382 1399 0 +7.17(+0.51%)
Nov 18, 2010 1391 1406 1385 1392 0 +12.98(+0.94%)
Nov 17, 2010 1379 1392 1372 1379 0 +1.45(+0.11%)
Nov 16, 2010 1386 1392 1366 1378 0 -18.38(-1.32%)
Nov 15, 2010 1400 1418 1392 1396 0 +2.23(+0.16%)
Nov 12, 2010 1403 1414 1387 1394 0 -24.26(-1.71%)
Nov 11, 2010 1403 1425 1398 1418 0 +3.98(+0.28%)
Nov 10, 2010 1417 1429 1400 1414 0 -6.25(-0.44%)
Nov 09, 2010 1436 1441 1413 1421 0 -17.32(-1.20%)
Nov 08, 2010 1427 1446 1420 1438 0 +4.15(+0.29%)
Nov 05, 2010 1438 1449 1424 1434 0 -1.42(-0.10%)
Nov 04, 2010 1422 1442 1414 1435 0 +25.92(+1.84%)
Nov 03, 2010 1410 1417 1392 1409 0 +1.44(+0.10%)
Nov 02, 2010 1407 1418 1398 1408 0 +13.14(+0.94%)
Nov 01, 2010 1409 1419 1384 1395 0 -8.61(-0.61%)
Oct 29, 2010 1388 1411 1380 1403 0 +13.69(+0.99%)
Oct 28, 2010 1403 1412 1373 1390 0 -4.13(-0.30%)
Oct 27, 2010 1396 1405 1378 1394 0 -16.49(-1.17%)
Oct 25, 2010 1408 1424 1402 1410 0 +9.44(+0.67%)
Oct 22, 2010 1401 1408 1387 1401 0 +2.62(+0.19%)
Oct 21, 2010 1406 1414 1388 1398 0 -2.40(-0.17%)
Oct 20, 2010 1389 1416 1382 1401 0 +8.61(+0.62%)
Oct 19, 2010 1394 1412 1376 1392 0 -16.37(-1.16%)
Oct 18, 2010 1398 1415 1390 1408 0 +10.04(+0.72%)
Oct 15, 2010 1398 1408 1382 1398 0 +11.07(+0.80%)
Oct 14, 2010 1388 1399 1377 1387 0 -0.70(-0.05%)
Oct 13, 2010 1372 1399 1365 1388 0 +21.71(+1.59%)
Oct 12, 2010 1366 1373 1352 1366 0 +20.41(+1.52%)
Oct 11, 2010 1342 1354 1333 1346 0 +3.77(+0.28%)
Oct 08, 2010 1341 1356 1325 1342 0 +4.82(+0.36%)
Oct 07, 2010 1355 1357 1328 1337 0 -11.93(-0.88%)
Oct 06, 2010 1349 1355 1339 1349 0 +0.14(+0.01%)
Oct 05, 2010 1333 1356 1330 1349 0 +28.36(+2.15%)
Oct 04, 2010 1334 1343 1311 1321 0 -15.64(-1.17%)
Oct 01, 2010 1336 1345 1327 1336 0 +13.47(+1.02%)
Sep 30, 2010 1324 1340 1314 1323 0 -25.89(-1.92%)
Sep 29, 2010 1323 1359 1340 1349 0 -6.35(-0.47%)
Sep 28, 2010 1315 1357 1326 1355 0 +15.76(+1.18%)
Sep 27, 2010 1317 1351 1333 1339 0 -4.94(-0.37%)
Sep 24, 2010 1305 1349 1325 1344 0 +28.63(+2.18%)
Sep 23, 2010 1292 1332 1308 1316 0 -12.91(-0.97%)
Sep 22, 2010 1307 1347 1322 1328 0 -8.87(-0.66%)
Sep 21, 2010 1322 1354 1329 1337 0 -13.54(-1.00%)
Sep 20, 2010 1317 1355 1325 1351 0 +3.70(+0.27%)
Sep 17, 2010 1322 1360 1334 1347 0 -3.69(-0.27%)
Sep 15, 2010 1320 1357 1332 1351 0 -0.34(-0.03%)
Sep 14, 2010 1323 1362 1339 1351 0 +0.72(+0.05%)
Sep 13, 2010 1319 1357 1338 1350 0 +14.54(+1.09%)
Sep 10, 2010 1297 1342 1320 1336 0 +13.42(+1.01%)
Sep 09, 2010 1305 1335 1314 1323 0 +5.00(+0.38%)
Sep 08, 2010 1284 1325 1303 1318 0 +5.26(+0.40%)
Sep 07, 2010 1292 1326 1306 1312 0 -12.59(-0.95%)
Sep 03, 2010 1325 1325 1325 0 +15.18(+1.16%)
Sep 02, 2010 1268 1313 1288 1310 0 +18.41(+1.43%)
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.