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 (%)
May 30, 2014 2030 2043 2021 2034 0 +1.25(+0.06%)
May 29, 2014 2023 2037 2013 2033 0 +13.75(+0.68%)
May 28, 2014 2026 2037 2013 2019 0 -7.06(-0.35%)
May 27, 2014 2019 2035 2010 2026 0 +11.64(+0.58%)
May 26, 2014 25.07 2015 2014 2015 0 +0.17(+0.01%)
May 23, 2014 2007 2019 2001 2014 0 +4.22(+0.21%)
May 22, 2014 2006 2019 1999 2010 0 +5.19(+0.26%)
May 21, 2014 2006 2019 1994 2005 0 +3.85(+0.19%)
May 20, 2014 2021 2028 1996 2001 0 -25.75(-1.27%)
May 19, 2014 2002 2036 1999 2027 0 +19.74(+0.98%)
May 16, 2014 1997 2011 1984 2007 0 +9.96(+0.50%)
May 15, 2014 2017 2025 1984 1997 0 -25.01(-1.24%)
May 14, 2014 2023 2038 2009 2022 0 +1.25(+0.06%)
May 13, 2014 2028 2037 2012 2021 0 -3.99(-0.20%)
May 12, 2014 2009 2032 2005 2025 0 +23.06(+1.15%)
May 09, 2014 1993 2008 1978 2002 0 +8.00(+0.40%)
May 08, 2014 1988 2016 1982 1994 0 -0.15(-0.01%)
May 07, 2014 1966 1997 1955 1994 0 +31.84(+1.62%)
May 06, 2014 1964 1977 1954 1962 0 -11.19(-0.57%)
May 05, 2014 1957 1983 1949 1973 0 +7.62(+0.39%)
May 02, 2014 1979 1993 1959 1966 0 -12.85(-0.65%)
May 01, 2014 1985 2002 1966 1979 0 -3.93(-0.20%)
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%)
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.