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 (%)
Oct 31, 2019 2286 2305 2219 2246 0 -47.89(-2.09%)
Oct 30, 2019 2284 2316 2258 2294 0 +1.46(+0.06%)
Oct 29, 2019 2285 2324 2264 2292 0 -10.48(-0.46%)
Oct 28, 2019 2291 2316 2278 2303 0 +23.43(+1.03%)
Oct 25, 2019 2248 2287 2242 2279 0 +29.06(+1.29%)
Oct 24, 2019 2263 2282 2227 2250 0 -11.51(-0.51%)
Oct 23, 2019 2247 2286 2238 2262 0 +14.73(+0.66%)
Oct 22, 2019 2250 2290 2229 2247 0 -5.98(-0.27%)
Oct 21, 2019 2277 2289 2241 2253 0 -7.30(-0.32%)
Oct 18, 2019 2232 2278 2220 2260 0 +27.02(+1.21%)
Oct 17, 2019 2209 2273 2200 2233 0 +40.11(+1.83%)
Oct 16, 2019 2181 2207 2166 2193 0 +12.72(+0.58%)
Oct 15, 2019 2204 2215 2175 2180 0 -17.10(-0.78%)
Oct 14, 2019 2210 2215 2182 2198 0 -9.28(-0.42%)
Oct 11, 2019 2189 2234 2181 2207 0 +42.14(+1.95%)
Oct 10, 2019 2149 2180 2140 2165 0 +14.92(+0.69%)
Oct 09, 2019 2142 2162 2132 2150 0 +26.35(+1.24%)
Oct 08, 2019 2141 2152 2112 2123 0 -38.86(-1.80%)
Oct 07, 2019 2157 2183 2146 2162 0 -5.34(-0.25%)
Oct 04, 2019 2145 2180 2137 2168 0 +27.25(+1.27%)
Oct 03, 2019 2126 2153 2101 2140 0 +8.00(+0.38%)
Oct 02, 2019 2155 2170 2104 2132 0 -45.08(-2.07%)
Oct 01, 2019 2231 2239 2172 2177 0 -43.20(-1.95%)
Sep 30, 2019 2215 2231 2205 2221 0 +7.68(+0.35%)
Sep 27, 2019 2220 2243 2193 2213 0 +0.48(+0.02%)
Sep 26, 2019 2216 2234 2191 2213 0 +8.17(+0.37%)
Sep 25, 2019 2197 2225 2170 2204 0 +8.28(+0.38%)
Sep 24, 2019 2218 2233 2188 2196 0 -7.56(-0.34%)
Sep 23, 2019 2178 2217 2163 2204 0 +18.13(+0.83%)
Sep 20, 2019 2198 2218 2178 2186 0 -6.39(-0.29%)
Sep 19, 2019 2202 2216 2178 2192 0 -13.20(-0.60%)
Sep 18, 2019 2214 2227 2182 2205 0 -9.98(-0.45%)
Sep 17, 2019 2175 2225 2152 2215 0 +30.79(+1.41%)
Sep 16, 2019 2212 2223 2174 2184 0 -38.07(-1.71%)
Sep 13, 2019 2221 2251 2196 2222 0 +9.31(+0.42%)
Sep 12, 2019 2214 2245 2188 2213 0 +4.84(+0.22%)
Sep 11, 2019 2186 2224 2162 2208 0 +19.06(+0.87%)
Sep 10, 2019 2167 2211 2134 2189 0 +13.39(+0.62%)
Sep 09, 2019 2210 2229 2154 2176 0 -24.63(-1.12%)
Sep 06, 2019 2204 2218 2185 2200 0 -0.62(-0.03%)
Sep 05, 2019 2230 2249 2195 2201 0 -13.95(-0.63%)
Sep 04, 2019 2208 2222 2191 2215 0 +25.46(+1.16%)
Sep 03, 2019 2206 2214 2176 2190 0 -31.22(-1.41%)
Aug 30, 2019 2235 2246 2210 2221 0 -0.80(-0.04%)
Aug 29, 2019 2211 2232 2199 2222 0 +31.19(+1.42%)
Aug 28, 2019 2170 2198 2155 2190 0 +11.66(+0.54%)
Aug 27, 2019 2206 2218 2172 2179 0 -17.12(-0.78%)
Aug 26, 2019 2193 2209 2180 2196 0 +13.06(+0.60%)
Aug 23, 2019 2224 2236 2174 2183 0 -48.79(-2.19%)
Aug 22, 2019 2238 2250 2217 2232 0 -5.67(-0.25%)
Aug 21, 2019 2239 2256 2227 2237 0 +7.97(+0.36%)
Aug 20, 2019 2239 2257 2221 2229 0 -17.15(-0.76%)
Aug 19, 2019 2251 2264 2235 2246 0 +14.40(+0.65%)
Aug 16, 2019 2210 2241 2201 2232 0 +32.73(+1.49%)
Aug 15, 2019 2206 2225 2169 2199 0 -2.02(-0.09%)
Aug 14, 2019 2241 2259 2193 2201 0 -70.74(-3.11%)
Aug 13, 2019 2228 2293 2219 2272 0 +43.61(+1.96%)
Aug 12, 2019 2239 2252 2213 2228 0 -19.36(-0.86%)
Aug 09, 2019 2259 2279 2228 2248 0 -15.20(-0.67%)
Aug 08, 2019 2250 2289 2238 2263 0 +18.79(+0.84%)
Aug 07, 2019 2201 2250 2184 2244 0 +25.26(+1.14%)
Aug 06, 2019 2215 2240 2197 2219 0 +16.21(+0.74%)
Aug 05, 2019 2211 2232 2190 2203 0 -38.48(-1.72%)
Aug 02, 2019 2216 2255 2194 2241 0 +24.25(+1.09%)
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.