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 (%)
Aug 31, 2012 1281 1281 1281 0 +5.09(+0.40%)
Aug 30, 2012 1275 1286 1264 1276 0 -5.68(-0.44%)
Aug 29, 2012 1272 1287 1267 1282 0 +10.56(+0.83%)
Aug 27, 2012 1281 1285 1268 1271 0 -5.91(-0.46%)
Aug 24, 2012 1274 1283 1265 1277 0 +0.59(+0.05%)
Aug 23, 2012 1290 1293 1273 1277 0 -14.95(-1.16%)
Aug 22, 2012 1284 1295 1270 1292 0 +4.85(+0.38%)
Aug 21, 2012 1294 1301 1283 1287 0 -5.26(-0.41%)
Aug 20, 2012 1293 1298 1280 1292 0 -2.65(-0.20%)
Aug 17, 2012 1297 1305 1287 1295 0 -0.33(-0.03%)
Aug 16, 2012 1282 1302 1280 1295 0 +12.82(+1.00%)
Aug 15, 2012 1273 1288 1267 1282 0 +3.84(+0.30%)
Aug 14, 2012 1284 1290 1273 1278 0 +1.18(+0.09%)
Aug 13, 2012 1278 1287 1267 1277 0 -0.52(-0.04%)
Aug 11, 2012 1270 1282 1262 1278 0 +0.00(+0.00%)
Aug 10, 2012 1270 1282 1262 1278 0 +5.16(+0.41%)
Aug 09, 2012 1265 1281 1259 1273 0 +5.93(+0.47%)
Aug 08, 2012 1265 1277 1256 1267 0 -4.47(-0.35%)
Aug 07, 2012 1270 1281 1260 1271 0 +5.58(+0.44%)
Aug 06, 2012 1251 1275 1259 1266 0 -0.04(-0.00%)
Aug 03, 2012 1252 1276 1246 1266 0 +32.31(+2.62%)
Aug 02, 2012 1241 1255 1211 1233 0 -31.48(-2.49%)
Aug 01, 2012 1290 1294 1260 1265 0 -22.47(-1.75%)
Jul 31, 2012 1288 1299 1281 1287 0 -1.82(-0.14%)
Jul 30, 2012 1282 1297 1274 1289 0 -0.31(-0.02%)
Jul 27, 2012 1274 1299 1263 1289 0 +22.74(+1.80%)
Jul 26, 2012 1275 1294 1247 1267 0 +4.81(+0.38%)
Jul 25, 2012 1273 1286 1249 1262 0 -8.91(-0.70%)
Jul 24, 2012 1288 1292 1259 1271 0 -18.07(-1.40%)
Jul 23, 2012 1282 1296 1268 1289 0 -11.93(-0.92%)
Jul 20, 2012 1308 1313 1293 1301 0 -16.47(-1.25%)
Jul 19, 2012 1295 1322 1287 1317 0 +26.90(+2.08%)
Jul 18, 2012 1280 1299 1274 1290 0 +5.85(+0.46%)
Jul 17, 2012 1277 1292 1268 1284 0 +13.47(+1.06%)
Jul 16, 2012 1276 1280 1260 1271 0 -4.54(-0.36%)
Jul 14, 2012 1255 1282 1251 1276 0 +0.00(+0.00%)
Jul 13, 2012 1255 1282 1251 1276 0 +24.66(+1.97%)
Jul 12, 2012 1251 1260 1236 1251 0 -9.07(-0.72%)
Jul 11, 2012 1264 1272 1249 1260 0 -3.22(-0.25%)
Jul 10, 2012 1270 1282 1253 1263 0 -1.21(-0.10%)
Jul 09, 2012 1269 1275 1254 1264 0 -7.95(-0.62%)
Jul 06, 2012 1274 1282 1264 1272 0 -15.16(-1.18%)
Jul 05, 2012 1288 1298 1280 1288 0 -2.81(-0.22%)
Jul 04, 2012 1271 1294 1268 1290 0 +0.41(+0.03%)
Jul 03, 2012 1271 1294 1267 1290 0 +18.41(+1.45%)
Jul 02, 2012 1262 1284 1258 1271 0 -3.82(-0.30%)
Jun 30, 2012 1272 1288 1263 1275 0 -0.95(-0.07%)
Jun 29, 2012 1272 1288 1263 1276 0 +29.03(+2.33%)
Jun 28, 2012 1234 1251 1227 1247 0 +5.75(+0.46%)
Jun 27, 2012 1244 1255 1233 1241 0 -0.30(-0.02%)
Jun 26, 2012 1246 1252 1231 1242 0 -3.24(-0.26%)
Jun 25, 2012 1250 1256 1234 1245 0 -21.60(-1.71%)
Jun 22, 2012 1269 1276 1253 1267 0 +4.43(+0.35%)
Jun 21, 2012 1290 1295 1258 1262 0 -28.15(-2.18%)
Jun 20, 2012 1290 1302 1279 1290 0 +0.82(+0.06%)
Jun 19, 2012 1287 1301 1281 1290 0 +10.04(+0.78%)
Jun 18, 2012 1273 1284 1264 1279 0 -0.67(-0.05%)
Jun 15, 2012 1272 1287 1266 1280 0 +13.37(+1.06%)
Jun 14, 2012 1259 1276 1252 1267 0 +9.74(+0.77%)
Jun 13, 2012 1265 1274 1251 1257 0 -12.93(-1.02%)
Jun 12, 2012 1256 1273 1247 1270 0 +19.01(+1.52%)
Jun 11, 2012 1281 1285 1249 1251 0 -19.51(-1.54%)
Jun 08, 2012 1249 1273 1240 1270 0 +17.96(+1.43%)
Jun 07, 2012 1263 1273 1248 1253 0 +3.87(+0.31%)
Jun 06, 2012 1232 1251 1229 1249 0 +26.90(+2.20%)
Jun 05, 2012 1204 1225 1198 1222 0 +12.70(+1.05%)
Jun 04, 2012 1213 1221 1191 1209 0 -2.48(-0.20%)
Jun 02, 2012 1224 1231 1204 1212 0 +0.00(+0.00%)
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.