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 29, 2017 2213 2213 2213 2213 0 -0.74(-0.03%)
Dec 28, 2017 2206 2218 2191 2214 0 +11.27(+0.51%)
Dec 27, 2017 2204 2217 2192 2203 0 +3.23(+0.15%)
Dec 26, 2017 2205 2219 2190 2199 0 -5.36(-0.24%)
Dec 22, 2017 2196 2212 2182 2205 0 +7.78(+0.35%)
Dec 21, 2017 2211 2221 2190 2197 0 -2.06(-0.09%)
Dec 20, 2017 2213 2227 2186 2199 0 -10.37(-0.47%)
Dec 19, 2017 2216 2267 2194 2209 0 -5.21(-0.24%)
Dec 18, 2017 2218 2239 2201 2215 0 +7.35(+0.33%)
Dec 15, 2017 2199 2228 2186 2207 0 +21.12(+0.97%)
Dec 14, 2017 2214 2223 2181 2186 0 -27.70(-1.25%)
Dec 13, 2017 2211 2231 2200 2214 0 +3.22(+0.15%)
Dec 12, 2017 2216 2234 2203 2211 0 -12.79(-0.58%)
Dec 11, 2017 2228 2237 2206 2223 0 -4.15(-0.19%)
Dec 08, 2017 2238 2249 2205 2228 0 -1.30(-0.06%)
Dec 07, 2017 2229 2254 2219 2229 0 +3.04(+0.14%)
Dec 06, 2017 2238 2248 2218 2226 0 -12.47(-0.56%)
Dec 05, 2017 2237 2257 2216 2238 0 +0.43(+0.02%)
Dec 04, 2017 2237 2258 2225 2238 0 +22.57(+1.02%)
Dec 01, 2017 2227 2236 2186 2215 0 -15.89(-0.71%)
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%)
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.