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 (%)
Dec 31, 2015 2088 2088 2088 2088 0 -20.80(-0.99%)
Dec 30, 2015 2106 2128 2097 2109 0 -1.57(-0.07%)
Dec 29, 2015 2103 2123 2090 2111 0 +18.06(+0.86%)
Dec 28, 2015 2081 2098 2066 2093 0 +6.04(+0.29%)
Dec 24, 2015 2087 2087 2087 2087 0 +2.15(+0.10%)
Dec 23, 2015 2055 2090 2044 2085 0 +41.13(+2.01%)
Dec 22, 2015 2024 2051 2009 2043 0 +21.44(+1.06%)
Dec 21, 2015 2017 2037 1995 2022 0 +15.78(+0.79%)
Dec 18, 2015 2029 2039 1995 2006 0 -33.59(-1.65%)
Dec 17, 2015 2086 2094 2033 2040 0 -45.38(-2.18%)
Dec 16, 2015 2072 2094 2047 2085 0 +23.56(+1.14%)
Dec 15, 2015 2061 2076 2043 2062 0 +15.96(+0.78%)
Dec 14, 2015 2072 2083 2029 2046 0 -27.80(-1.34%)
Dec 11, 2015 2067 2097 2055 2073 0 -20.20(-0.96%)
Dec 10, 2015 2085 2124 2064 2094 0 +20.43(+0.99%)
Dec 09, 2015 2082 2113 2053 2073 0 -5.15(-0.25%)
Dec 08, 2015 2091 2102 2060 2078 0 -34.88(-1.65%)
Dec 07, 2015 2123 2137 2094 2113 0 -20.93(-0.98%)
Dec 04, 2015 2106 2142 2096 2134 0 +31.45(+1.50%)
Dec 03, 2015 2122 2134 2087 2103 0 -5.09(-0.24%)
Dec 02, 2015 2142 2160 2102 2108 0 -39.75(-1.85%)
Dec 01, 2015 2145 2168 2131 2148 0 +4.40(+0.21%)
Nov 30, 2015 2140 2155 2125 2143 0 +3.35(+0.16%)
Nov 27, 2015 2132 2150 2111 2140 0 +9.92(+0.47%)
Nov 26, 2015 2130 2130 2130 2130 0 -0.03(-0.00%)
Nov 25, 2015 2138 2154 2118 2130 0 -10.29(-0.48%)
Nov 24, 2015 2113 2150 2098 2140 0 +18.06(+0.85%)
Nov 23, 2015 2122 2135 2119 2122 0 -2.31(-0.11%)
Nov 20, 2015 2121 2142 2109 2124 0 +13.46(+0.64%)
Nov 19, 2015 2099 2118 2082 2111 0 +15.04(+0.72%)
Nov 18, 2015 2054 2100 2047 2096 0 +46.20(+2.25%)
Nov 17, 2015 2070 2086 2039 2050 0 -13.69(-0.66%)
Nov 16, 2015 2056 2076 2037 2063 0 +2.62(+0.13%)
Nov 13, 2015 2049 2079 2034 2061 0 +12.96(+0.63%)
Nov 12, 2015 2109 2117 2044 2048 0 -79.74(-3.75%)
Nov 11, 2015 2125 2144 2112 2128 0 +9.61(+0.45%)
Nov 10, 2015 2117 2140 2085 2118 0 -2.24(-0.11%)
Nov 09, 2015 2145 2156 2104 2120 0 -32.70(-1.52%)
Nov 06, 2015 2152 2167 2127 2153 0 -5.84(-0.27%)
Nov 05, 2015 2157 2173 2136 2159 0 +5.10(+0.24%)
Nov 04, 2015 2168 2177 2141 2154 0 -8.52(-0.39%)
Nov 03, 2015 2208 2218 2150 2162 0 -51.56(-2.33%)
Nov 02, 2015 2181 2223 2172 2214 0 +35.25(+1.62%)
Oct 30, 2015 2172 2206 2162 2179 0 +9.97(+0.46%)
Oct 29, 2015 2164 2188 2146 2169 0 -7.29(-0.34%)
Oct 28, 2015 2170 2196 2146 2176 0 +7.95(+0.37%)
Oct 27, 2015 2204 2212 2122 2168 0 -33.43(-1.52%)
Oct 26, 2015 2206 2225 2187 2201 0 -8.62(-0.39%)
Oct 23, 2015 2222 2246 2192 2210 0 +1.99(+0.09%)
Oct 22, 2015 2154 2220 2138 2208 0 +70.93(+3.32%)
Oct 21, 2015 2140 2181 2111 2137 0 -30.76(-1.42%)
Oct 20, 2015 2162 2195 2147 2168 0 +17.22(+0.80%)
Oct 19, 2015 2151 2164 2133 2151 0 -5.84(-0.27%)
Oct 16, 2015 2157 2169 2137 2156 0 +2.36(+0.11%)
Oct 15, 2015 2146 2164 2118 2154 0 +13.47(+0.63%)
Oct 14, 2015 2140 2164 2126 2141 0 +1.42(+0.07%)
Oct 13, 2015 2145 2169 2132 2139 0 -18.27(-0.85%)
Oct 12, 2015 2149 2166 2124 2157 0 +4.89(+0.23%)
Oct 09, 2015 2130 2167 2109 2153 0 +33.20(+1.57%)
Oct 08, 2015 2074 2127 2066 2119 0 +35.47(+1.70%)
Oct 07, 2015 2055 2097 2044 2084 0 +40.11(+1.96%)
Oct 06, 2015 2076 2085 2031 2044 0 -30.90(-1.49%)
Oct 05, 2015 2060 2090 2047 2075 0 +28.96(+1.42%)
Oct 02, 2015 1985 2048 1970 2046 0 +41.72(+2.08%)
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.