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 (%)
Jun 30, 2022 4735 4735 4735 4735 0 +0.00(+0.00%)
Jun 29, 2022 4736 4738 4735 4735 0 -1.17(-0.02%)
Jun 28, 2022 4732 4739 4728 4736 0 +4.68(+0.10%)
Jun 27, 2022 4733 4734 4720 4732 0 +1.17(+0.02%)
Jun 24, 2022 4720 4734 4720 4730 0 +83.05(+1.79%)
Jun 23, 2022 4603 4669 4594 4647 0 +26.90(+0.58%)
Jun 22, 2022 4604 4635 4574 4621 0 -16.37(-0.35%)
Jun 21, 2022 4622 4644 4615 4637 0 +15.20(+0.33%)
Jun 20, 2022 4643 4656 4604 4622 0 -8.19(-0.18%)
Jun 17, 2022 4611 4639 4595 4630 0 +37.44(+0.82%)
Jun 16, 2022 4597 4636 4535 4592 0 -1.17(-0.03%)
Jun 15, 2022 4519 4636 4480 4594 0 +125.16(+2.80%)
Jun 14, 2022 4533 4533 4460 4468 0 -64.34(-1.42%)
Jun 13, 2022 4562 4616 4514 4533 0 -97.09(-2.10%)
Jun 10, 2022 4636 4638 4619 4630 0 -8.18(-0.18%)
Jun 09, 2022 4645 4647 4638 4638 0 -12.87(-0.28%)
Jun 08, 2022 4650 4653 4640 4651 0 -1.17(-0.03%)
Jun 07, 2022 4661 4661 4638 4652 0 -4.68(-0.10%)
Jun 06, 2022 4691 4692 4656 4657 0 -22.23(-0.48%)
Jun 03, 2022 4660 4683 4658 4679 0 +0.00(+0.00%)
Jun 02, 2022 4659 4679 4646 4679 0 +14.04(+0.30%)
Jun 01, 2022 4617 4673 4612 4665 0 +53.81(+1.17%)
May 31, 2022 4573 4619 4561 4611 0 +42.11(+0.92%)
May 30, 2022 4591 4591 4550 4569 0 -21.05(-0.46%)
May 27, 2022 4596 4601 4581 4590 0 +2.34(+0.05%)
May 26, 2022 4555 4601 4554 4588 0 +31.58(+0.69%)
May 25, 2022 4523 4563 4515 4556 0 +29.24(+0.65%)
May 24, 2022 4539 4539 4518 4527 0 -11.69(-0.26%)
May 20, 2022 4539 4539 4539 4539 0 +10.52(+0.23%)
May 19, 2022 4529 4543 4519 4528 0 -2.34(-0.05%)
May 18, 2022 4542 4569 4522 4530 0 -9.35(-0.21%)
May 17, 2022 4559 4562 4520 4540 0 -9.36(-0.21%)
May 16, 2022 4556 4567 4540 4549 0 -1.17(-0.03%)
May 13, 2022 4562 4575 4550 4550 0 -7.02(-0.15%)
May 12, 2022 4562 4573 4543 4557 0 -7.02(-0.15%)
May 11, 2022 4562 4596 4520 4564 0 -12.87(-0.28%)
May 10, 2022 4637 4650 4545 4577 0 -60.82(-1.31%)
May 09, 2022 4640 4644 4625 4638 0 -15.21(-0.33%)
May 06, 2022 4643 4654 4611 4653 0 +10.53(+0.23%)
May 05, 2022 4651 4652 4638 4643 0 -7.02(-0.15%)
May 04, 2022 4649 4656 4643 4650 0 +1.17(+0.03%)
May 03, 2022 4644 4650 4642 4649 0 +5.85(+0.13%)
May 02, 2022 4650 4653 4640 4643 0 -7.02(-0.15%)
Apr 29, 2022 4649 4654 4646 4650 0 +1.17(+0.03%)
Apr 28, 2022 4644 4652 4642 4649 0 +4.68(+0.10%)
Apr 27, 2022 4653 4654 4638 4644 0 -7.02(-0.15%)
Apr 26, 2022 4653 4656 4650 4651 0 -1.17(-0.03%)
Apr 25, 2022 4654 4659 4652 4652 0 -3.51(-0.08%)
Apr 22, 2022 4652 4660 4651 4656 0 +3.51(+0.08%)
Apr 21, 2022 4659 4659 4651 4652 0 -3.51(-0.08%)
Apr 20, 2022 4658 4663 4649 4656 0 +0.00(+0.00%)
Apr 19, 2022 4654 4661 4651 4656 0 -1.17(-0.03%)
Apr 18, 2022 4650 4661 4649 4657 0 +8.19(+0.18%)
Apr 14, 2022 4649 4649 4649 4649 0 +0.00(+0.00%)
Apr 13, 2022 4649 4652 4644 4649 0 +1.17(+0.03%)
Apr 12, 2022 4650 4669 4646 4647 0 +0.00(+0.00%)
Apr 11, 2022 4647 4653 4638 4647 0 +3.51(+0.08%)
Apr 08, 2022 4647 4653 4640 4644 0 -4.68(-0.10%)
Apr 07, 2022 4644 4665 4638 4649 0 +1.17(+0.03%)
Apr 06, 2022 4653 4654 4635 4647 0 -5.85(-0.13%)
Apr 05, 2022 4645 4653 4633 4653 0 +8.19(+0.18%)
Apr 04, 2022 4654 4654 4630 4645 0 +1.17(+0.03%)
Apr 01, 2022 4644 4671 4625 4644 0 +2.34(+0.05%)
Mar 31, 2022 4621 4642 4617 4642 0 +18.71(+0.40%)
Mar 30, 2022 4616 4625 4616 4623 0 +2.34(+0.05%)
Mar 29, 2022 4618 4622 4616 4621 0 +4.68(+0.10%)
Mar 28, 2022 4611 4621 4611 4616 0 -2.34(-0.05%)
Mar 25, 2022 4616 4622 4610 4618 0 +1.17(+0.03%)
Mar 24, 2022 4617 4618 4614 4617 0 +0.00(+0.00%)
Mar 23, 2022 4615 4621 4615 4617 0 +2.34(+0.05%)
Mar 22, 2022 4612 4619 4609 4615 0 +1.17(+0.03%)
Mar 21, 2022 4615 4623 4608 4614 0 +3.51(+0.08%)
Mar 18, 2022 4618 4621 4603 4610 0 -8.19(-0.18%)
Mar 17, 2022 4615 4623 4609 4618 0 +9.36(+0.20%)
Mar 16, 2022 4623 4630 4602 4609 0 -14.04(-0.30%)
Mar 15, 2022 4621 4633 4617 4623 0 +4.68(+0.10%)
Mar 14, 2022 4605 4623 4601 4618 0 +11.70(+0.25%)
Mar 11, 2022 4599 4610 4597 4607 0 +3.51(+0.08%)
Mar 10, 2022 4591 4623 4591 4603 0 +5.85(+0.13%)
Mar 09, 2022 4584 4597 4578 4597 0 +4.68(+0.10%)
Mar 08, 2022 4597 4621 4587 4592 0 +1986.25(+76.21%)
Mar 07, 2022 2757 2757 2603 2606 0 -155.58(-5.63%)
Mar 04, 2022 2714 2779 2674 2762 0 +22.22(+0.81%)
Mar 03, 2022 2757 2761 2713 2740 0 -8.18(-0.30%)
Mar 02, 2022 2730 2786 2706 2748 0 +25.73(+0.95%)
Mar 01, 2022 2807 2817 2699 2722 0 -80.71(-2.88%)
Feb 28, 2022 2810 2820 2770 2803 0 -29.25(-1.03%)
Feb 25, 2022 2776 2853 2795 2832 0 +71.36(+2.58%)
Feb 24, 2022 2802 2811 2700 2761 0 -62.00(-2.20%)
Feb 23, 2022 2885 2897 2816 2823 0 -57.32(-1.99%)
Feb 22, 2022 2865 3017 2840 2880 0 +31.59(+1.11%)
Feb 18, 2022 2848 2848 2848 2848 0 -24.57(-0.86%)
Feb 17, 2022 2892 2913 2862 2873 0 -28.07(-0.97%)
Feb 16, 2022 2893 2915 2874 2901 0 +2.34(+0.08%)
Feb 15, 2022 2896 2927 2883 2899 0 +21.05(+0.73%)
Feb 14, 2022 2892 2910 2866 2878 0 -17.54(-0.61%)
Feb 11, 2022 2924 2933 2880 2895 0 -22.23(-0.76%)
Feb 10, 2022 2927 2965 2906 2917 0 -18.71(-0.64%)
Feb 09, 2022 2922 2943 2886 2936 0 +39.77(+1.37%)
Feb 08, 2022 2912 2912 2824 2896 0 -12.87(-0.44%)
Feb 07, 2022 2889 2927 2882 2909 0 +14.04(+0.48%)
Feb 04, 2022 2940 2947 2885 2895 0 -51.47(-1.75%)
Feb 03, 2022 3003 2947 2937 2947 0 -63.17(-2.10%)
Feb 02, 2022 3019 3038 3000 3010 0 +3.51(+0.12%)
Feb 01, 2022 3010 3068 2992 3006 0 +5.85(+0.19%)
Jan 31, 2022 2954 3016 3000 3000 0 +49.13(+1.66%)
Jan 28, 2022 2935 2958 2900 2951 0 +10.53(+0.36%)
Jan 27, 2022 2963 2996 2924 2941 0 -14.04(-0.48%)
Jan 26, 2022 2992 3006 2938 2955 0 -7.02(-0.24%)
Jan 25, 2022 2864 2996 2861 2962 0 +81.88(+2.84%)
Jan 24, 2022 2854 2889 2785 2880 0 -29.24(-1.01%)
Jan 21, 2022 2937 2942 2865 2909 0 -59.66(-2.01%)
Jan 20, 2022 2979 3025 2959 2969 0 -1.17(-0.04%)
Jan 19, 2022 3000 3031 2962 2970 0 -17.54(-0.59%)
Jan 18, 2022 3000 3005 2955 2988 0 -24.57(-0.82%)
Jan 17, 2022 2982 3021 2982 3012 0 +40.94(+1.38%)
Jan 14, 2022 2976 2977 2927 2971 0 +4.68(+0.16%)
Jan 13, 2022 2961 2984 2947 2967 0 +1.17(+0.04%)
Jan 12, 2022 2965 3000 2937 2965 0 +10.53(+0.36%)
Jan 11, 2022 2901 2978 2901 2955 0 +52.64(+1.81%)
Jan 10, 2022 3029 3029 2889 2902 0 -115.81(-3.84%)
Jan 07, 2022 3037 3060 3016 3018 0 -12.86(-0.42%)
Jan 06, 2022 3025 3047 2995 3031 0 -9.36(-0.31%)
Jan 05, 2022 3048 3059 3013 3040 0 +2.34(+0.08%)
Jan 04, 2022 3079 3112 3007 3038 0 -40.95(-1.33%)
Dec 31, 2021 3079 3079 3079 3079 0 +16.38(+0.53%)
Dec 30, 2021 3050 3089 3050 3062 0 +11.70(+0.38%)
Dec 29, 2021 2967 3059 2967 3051 0 +73.69(+2.48%)
Dec 24, 2021 2977 2977 2977 2977 0 -8.18(-0.27%)
Dec 23, 2021 3006 3017 2978 2985 0 -3.51(-0.12%)
Dec 22, 2021 2983 3012 2982 2989 0 +5.84(+0.20%)
Dec 21, 2021 2958 2996 2933 2983 0 +43.29(+1.47%)
Dec 20, 2021 2948 2948 2880 2940 0 -45.62(-1.53%)
Dec 17, 2021 2951 3023 2950 2985 0 +24.56(+0.83%)
Dec 16, 2021 2962 2993 2935 2961 0 -7.02(-0.24%)
Dec 15, 2021 2948 2977 2886 2968 0 +15.21(+0.52%)
Dec 14, 2021 2943 2978 2931 2952 0 -16.38(-0.55%)
Dec 13, 2021 2968 2983 2922 2969 0 +8.19(+0.28%)
Dec 10, 2021 3014 3016 2954 2961 0 -23.39(-0.78%)
Dec 09, 2021 3044 3058 2967 2984 0 -73.70(-2.41%)
Dec 08, 2021 3060 3089 3046 3058 0 +1.17(+0.04%)
Dec 07, 2021 2965 3088 2965 3057 0 +107.62(+3.65%)
Dec 06, 2021 2854 2969 2848 2949 0 +94.75(+3.32%)
Dec 03, 2021 2854 2886 2828 2854 0 +2.34(+0.08%)
Dec 02, 2021 2817 2874 2817 2852 0 +38.60(+1.37%)
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.