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 (%)
Nov 30, 2017 2202 2241 2197 2231 0 +30.75(+1.40%)
Nov 29, 2017 2182 2212 2173 2200 0 +17.75(+0.81%)
Nov 28, 2017 2178 2198 2158 2183 0 +11.78(+0.54%)
Nov 27, 2017 2159 2186 2150 2171 0 +12.32(+0.57%)
Nov 24, 2017 2161 2172 2147 2159 0 +6.88(+0.32%)
Nov 23, 2017 2158 2167 2143 2152 0 +0.10(+0.00%)
Nov 22, 2017 2158 2167 2143 2152 0 -2.94(-0.14%)
Nov 21, 2017 2157 2172 2146 2154 0 +5.96(+0.28%)
Nov 20, 2017 2162 2172 2136 2149 0 -15.26(-0.71%)
Nov 17, 2017 2161 2177 2150 2164 0 -4.09(-0.19%)
Nov 16, 2017 2147 2180 2142 2168 0 +24.11(+1.12%)
Nov 15, 2017 2144 2165 2129 2144 0 -10.27(-0.48%)
Nov 14, 2017 2149 2168 2137 2154 0 -0.88(-0.04%)
Nov 13, 2017 2124 2163 2117 2155 0 +28.09(+1.32%)
Nov 10, 2017 2131 2141 2114 2127 0 -6.60(-0.31%)
Nov 09, 2017 2140 2154 2116 2133 0 -21.01(-0.98%)
Nov 08, 2017 2144 2167 2136 2154 0 +6.59(+0.31%)
Nov 07, 2017 2160 2172 2134 2148 0 -13.00(-0.60%)
Nov 06, 2017 2190 2196 2148 2161 0 -26.73(-1.22%)
Nov 03, 2017 2184 2201 2174 2188 0 +2.31(+0.11%)
Nov 02, 2017 2197 2209 2159 2185 0 -18.43(-0.84%)
Nov 01, 2017 2207 2225 2191 2204 0 +6.74(+0.31%)
Oct 31, 2017 2188 2208 2176 2197 0 +13.51(+0.62%)
Oct 30, 2017 2194 2206 2173 2183 0 -20.47(-0.93%)
Oct 27, 2017 2215 2223 2159 2204 0 -14.19(-0.64%)
Oct 26, 2017 2217 2243 2197 2218 0 +5.84(+0.26%)
Oct 25, 2017 2221 2235 2185 2212 0 -5.40(-0.24%)
Oct 24, 2017 2230 2241 2199 2218 0 +1.49(+0.07%)
Oct 23, 2017 2226 2238 2208 2216 0 -3.53(-0.16%)
Oct 20, 2017 2208 2226 2195 2220 0 +21.42(+0.97%)
Oct 19, 2017 2195 2209 2180 2198 0 +5.91(+0.27%)
Oct 18, 2017 2197 2209 2185 2192 0 -0.07(-0.00%)
Oct 17, 2017 2202 2208 2185 2192 0 -10.71(-0.49%)
Oct 16, 2017 2206 2215 2187 2203 0 +0.47(+0.02%)
Oct 13, 2017 2202 2216 2195 2203 0 +5.62(+0.26%)
Oct 12, 2017 2203 2213 2188 2197 0 -7.32(-0.33%)
Oct 11, 2017 2217 2227 2195 2204 0 -11.72(-0.53%)
Oct 10, 2017 2206 2225 2199 2216 0 +14.91(+0.68%)
Oct 09, 2017 2207 2213 2191 2201 0 -1.56(-0.07%)
Oct 06, 2017 2195 2217 2188 2203 0 +1.76(+0.08%)
Oct 05, 2017 2203 2212 2190 2201 0 +0.54(+0.02%)
Oct 04, 2017 2198 2211 2184 2200 0 +5.21(+0.24%)
Oct 03, 2017 2187 2203 2174 2195 0 +15.49(+0.71%)
Oct 02, 2017 2164 2185 2154 2180 0 +15.91(+0.74%)
Sep 29, 2017 2165 2174 2146 2164 0 -5.85(-0.27%)
Sep 28, 2017 2148 2181 2141 2170 0 +18.05(+0.84%)
Sep 27, 2017 2161 2172 2127 2152 0 -2.30(-0.11%)
Sep 26, 2017 2148 2164 2139 2154 0 +11.36(+0.53%)
Sep 25, 2017 2162 2168 2128 2143 0 -20.51(-0.95%)
Sep 22, 2017 2170 2182 2146 2163 0 -9.37(-0.43%)
Sep 21, 2017 2171 2187 2159 2172 0 +3.99(+0.18%)
Sep 20, 2017 2151 2177 2148 2168 0 +17.80(+0.83%)
Sep 19, 2017 2164 2176 2131 2151 0 -12.26(-0.57%)
Sep 18, 2017 2167 2181 2152 2163 0 +5.58(+0.26%)
Sep 15, 2017 2155 2167 2139 2157 0 +2.34(+0.11%)
Sep 14, 2017 2153 2168 2136 2155 0 -6.33(-0.29%)
Sep 13, 2017 2171 2183 2150 2161 0 -12.45(-0.57%)
Sep 12, 2017 2178 2194 2162 2174 0 +1.23(+0.06%)
Sep 11, 2017 2153 2190 2138 2173 0 +33.10(+1.55%)
Sep 08, 2017 2131 2156 2118 2139 0 +10.92(+0.51%)
Sep 07, 2017 2102 2150 2080 2129 0 +25.53(+1.21%)
Sep 06, 2017 2121 2132 2088 2103 0 -18.19(-0.86%)
Sep 05, 2017 2143 2151 2112 2121 0 -23.37(-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.