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, 2012 1402 1411 1396 1406 0 +5.07(+0.36%)
Nov 29, 2012 1402 1412 1389 1401 0 +2.11(+0.15%)
Nov 28, 2012 1386 1401 1375 1399 0 +9.71(+0.70%)
Nov 27, 2012 1390 1400 1379 1389 0 -3.91(-0.28%)
Nov 26, 2012 1390 1399 1382 1393 0 -4.21(-0.30%)
Nov 24, 2012 1388 1400 1382 1397 0 +0.00(+0.00%)
Nov 23, 2012 1388 1400 1382 1397 0 +15.69(+1.14%)
Nov 22, 2012 1378 1387 1368 1382 0 -0.04(-0.00%)
Nov 21, 2012 1377 1387 1368 1382 0 +5.25(+0.38%)
Nov 20, 2012 1377 1384 1364 1376 0 -3.34(-0.24%)
Nov 19, 2012 1358 1385 1354 1380 0 +37.38(+2.78%)
Nov 16, 2012 1336 1348 1319 1342 0 +4.62(+0.35%)
Nov 15, 2012 1344 1358 1330 1338 0 -7.06(-0.53%)
Nov 14, 2012 1364 1372 1341 1345 0 -19.18(-1.41%)
Nov 13, 2012 1357 1379 1350 1364 0 -1.31(-0.10%)
Nov 12, 2012 1369 1378 1357 1365 0 +0.43(+0.03%)
Nov 09, 2012 1356 1380 1349 1365 0 +4.40(+0.32%)
Nov 08, 2012 1372 1383 1357 1360 0 -11.75(-0.86%)
Nov 07, 2012 1382 1390 1359 1372 0 -20.09(-1.44%)
Nov 06, 2012 1383 1399 1377 1392 0 +11.00(+0.80%)
Nov 05, 2012 1377 1389 1367 1381 0 +1.40(+0.10%)
Nov 02, 2012 1397 1402 1372 1380 0 -11.31(-0.81%)
Nov 01, 2012 1366 1398 1359 1391 0 +30.48(+2.24%)
Oct 31, 2012 1357 1376 1348 1361 0 +5.80(+0.43%)
Oct 30, 2012 13.14 1355 1355 1355 0 +0.27(+0.02%)
Oct 29, 2012 1354 1355 1354 1355 0 -0.12(-0.01%)
Oct 26, 2012 1358 1366 1343 1355 0 -1.10(-0.08%)
Oct 25, 2012 1358 1371 1335 1356 0 +16.40(+1.22%)
Oct 24, 2012 1346 1355 1332 1339 0 +5.16(+0.39%)
Oct 23, 2012 1338 1344 1320 1334 0 -16.53(-1.22%)
Oct 19, 2012 1364 1370 1344 1351 0 -18.26(-1.33%)
Oct 18, 2012 1364 1376 1354 1369 0 -1.03(-0.08%)
Oct 17, 2012 1358 1378 1353 1370 0 +12.35(+0.91%)
Oct 16, 2012 1340 1364 1336 1358 0 +19.41(+1.45%)
Oct 15, 2012 1328 1342 1320 1338 0 +12.31(+0.93%)
Oct 12, 2012 1329 1336 1320 1326 0 -4.91(-0.37%)
Oct 11, 2012 1338 1346 1328 1331 0 +1.89(+0.14%)
Oct 10, 2012 1339 1344 1323 1329 0 -12.30(-0.92%)
Oct 09, 2012 1350 1358 1336 1341 0 -8.01(-0.59%)
Oct 08, 2012 1336 1357 1343 1349 0 -6.69(-0.49%)
Oct 06, 2012 1354 1374 1347 1356 0 +0.00(+0.00%)
Oct 05, 2012 1354 1374 1347 1356 0 +10.64(+0.79%)
Oct 04, 2012 1346 1355 1339 1345 0 +5.66(+0.42%)
Oct 03, 2012 1335 1348 1326 1340 0 +7.02(+0.53%)
Oct 02, 2012 1340 1344 1326 1333 0 -4.67(-0.35%)
Oct 01, 2012 1340 1353 1326 1337 0 +2.52(+0.19%)
Sep 28, 2012 1329 1344 1322 1335 0 +0.17(+0.01%)
Sep 27, 2012 1334 1342 1322 1335 0 +6.38(+0.48%)
Sep 26, 2012 1330 1338 1316 1328 0 -3.13(-0.24%)
Sep 25, 2012 1350 1355 1329 1331 0 -14.61(-1.09%)
Sep 24, 2012 1341 1357 1335 1346 0 +5.01(+0.37%)
Sep 21, 2012 1355 1364 1336 1341 0 -0.54(-0.04%)
Sep 20, 2012 1332 1346 1324 1342 0 +2.06(+0.15%)
Sep 19, 2012 1337 1346 1327 1340 0 +3.47(+0.26%)
Sep 18, 2012 1330 1343 1322 1336 0 +1.55(+0.12%)
Sep 17, 2012 1340 1350 1324 1335 0 -18.36(-1.36%)
Sep 14, 2012 1349 1367 1341 1353 0 +5.73(+0.43%)
Sep 13, 2012 1327 1358 1321 1347 0 +19.82(+1.49%)
Sep 12, 2012 1330 1338 1316 1327 0 +0.29(+0.02%)
Sep 11, 2012 1322 1335 1315 1327 0 +3.54(+0.27%)
Sep 10, 2012 1320 1335 1313 1323 0 -0.47(-0.04%)
Sep 07, 2012 1314 1331 1309 1324 0 +15.28(+1.17%)
Sep 06, 2012 1291 1319 1287 1309 0 +25.13(+1.96%)
Sep 05, 2012 1274 1288 1266 1284 0 +9.25(+0.73%)
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.