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, 2009 1021 1047 983.68 1008 0 +20.83(+2.11%)
Apr 29, 2009 962.87 1008 956.54 986.89 0 +32.69(+3.43%)
Apr 28, 2009 951.67 971.97 936.92 954.19 0 -8.11(-0.84%)
Apr 27, 2009 971.06 984.95 948.19 962.31 0 -26.74(-2.70%)
Apr 24, 2009 964.84 1006 950.44 989.04 0 +30.54(+3.19%)
Apr 23, 2009 945.73 976.95 923.50 958.50 0 +29.28(+3.15%)
Apr 22, 2009 911.93 958.13 899.38 929.22 0 +14.00(+1.53%)
Apr 21, 2009 877.98 922.97 871.32 915.22 0 +32.70(+3.70%)
Apr 20, 2009 911.66 919.31 876.35 882.52 0 -44.73(-4.82%)
Apr 17, 2009 918.15 938.32 905.43 927.25 0 +12.34(+1.35%)
Apr 16, 2009 902.40 925.98 884.88 914.91 0 +25.18(+2.83%)
Apr 15, 2009 859.97 895.03 855.88 889.73 0 +24.42(+2.82%)
Apr 14, 2009 880.81 890.62 855.10 865.30 0 -23.81(-2.68%)
Apr 13, 2009 890.11 901.49 869.10 889.11 0 -7.76(-0.87%)
Apr 10, 2009 891.53 911.82 873.23 896.87 0 +0.00(+0.00%)
Apr 09, 2009 891.53 911.82 873.23 896.87 0 +29.88(+3.45%)
Apr 08, 2009 857.36 872.64 845.16 866.99 0 +15.46(+1.82%)
Apr 07, 2009 863.41 874.53 843.87 851.53 0 -21.17(-2.43%)
Apr 06, 2009 877.78 889.15 855.08 872.71 0 -13.90(-1.57%)
Apr 03, 2009 878.11 893.10 860.58 886.61 0 +9.10(+1.04%)
Apr 02, 2009 870.53 896.39 860.35 877.51 0 +26.71(+3.14%)
Apr 01, 2009 825.26 858.64 811.99 850.80 0 +15.21(+1.82%)
Mar 31, 2009 834.73 853.41 823.04 835.59 0 +10.91(+1.32%)
Mar 30, 2009 823.16 841.17 802.13 824.68 0 -19.28(-2.28%)
Mar 27, 2009 844.91 862.62 827.73 843.96 0 -12.51(-1.46%)
Mar 26, 2009 831.55 860.26 823.28 856.47 0 +30.48(+3.69%)
Mar 25, 2009 813.20 842.92 792.62 825.99 0 +18.60(+2.30%)
Mar 24, 2009 801.43 827.37 791.48 807.38 0 -2.52(-0.31%)
Mar 23, 2009 787.62 812.06 783.06 809.91 0 +42.20(+5.50%)
Mar 20, 2009 790.82 795.78 759.66 767.70 0 -24.00(-3.03%)
Mar 19, 2009 790.15 810.72 778.62 791.71 0 +3.56(+0.45%)
Mar 18, 2009 753.95 795.83 744.58 788.15 0 +26.23(+3.44%)
Mar 17, 2009 748.22 769.12 734.27 761.91 0 +15.99(+2.14%)
Mar 16, 2009 751.13 772.46 739.52 745.92 0 +0.58(+0.08%)
Mar 13, 2009 730.52 752.82 721.67 745.35 0 +16.49(+2.26%)
Mar 12, 2009 700.47 732.66 690.15 728.86 0 +25.52(+3.63%)
Mar 11, 2009 704.20 715.73 687.59 703.34 0 +6.18(+0.89%)
Mar 10, 2009 667.77 700.51 659.74 697.15 0 +38.76(+5.89%)
Mar 09, 2009 663.26 685.11 648.15 658.40 0 -13.22(-1.97%)
Mar 06, 2009 691.87 703.47 653.82 671.62 0 -13.21(-1.93%)
Mar 05, 2009 690.37 703.75 671.34 684.83 0 -19.37(-2.75%)
Mar 04, 2009 696.83 722.61 683.97 704.20 0 +21.08(+3.09%)
Mar 03, 2009 720.25 726.99 677.04 683.12 0 -26.09(-3.68%)
Mar 02, 2009 740.69 760.00 702.16 709.20 0 -56.87(-7.42%)
Feb 27, 2009 758.77 793.18 745.74 766.08 0 -8.97(-1.16%)
Feb 26, 2009 784.15 803.37 765.40 775.04 0 +2.10(+0.27%)
Feb 25, 2009 777.33 794.17 754.71 772.94 0 -6.98(-0.90%)
Feb 24, 2009 753.08 787.12 734.28 779.92 0 +35.64(+4.79%)
Feb 23, 2009 786.39 792.09 741.45 744.28 0 -35.12(-4.51%)
Feb 20, 2009 772.73 792.35 758.38 779.41 0 -5.57(-0.71%)
Feb 19, 2009 810.48 816.64 780.25 784.97 0 -16.43(-2.05%)
Feb 18, 2009 817.92 824.22 791.31 801.40 0 -10.52(-1.30%)
Feb 17, 2009 825.88 833.88 805.16 811.92 0 -36.28(-4.28%)
Feb 16, 2009 862.51 872.99 844.12 848.20 0 +0.00(+0.00%)
Feb 13, 2009 862.51 872.99 844.12 848.20 0 -16.05(-1.86%)
Feb 12, 2009 842.47 867.65 827.27 864.25 0 +7.58(+0.88%)
Feb 11, 2009 859.88 877.02 839.71 856.67 0 +3.70(+0.43%)
Feb 10, 2009 887.73 904.16 844.24 852.97 0 -46.43(-5.16%)
Feb 09, 2009 895.35 912.51 884.72 899.40 0 +2.40(+0.27%)
Feb 06, 2009 877.63 907.37 872.88 897.00 0 +21.04(+2.40%)
Feb 05, 2009 868.18 895.01 852.12 875.95 0 +1.92(+0.22%)
Feb 04, 2009 883.37 905.59 861.91 874.03 0 -0.39(-0.04%)
Feb 03, 2009 860.66 883.40 851.34 874.42 0 +23.44(+2.75%)
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.