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 (%)
Feb 27, 2015 2386 2398 2360 2366 0 -19.32(-0.81%)
Feb 26, 2015 2382 2395 2376 2386 0 +10.56(+0.44%)
Feb 25, 2015 2386 2398 2361 2375 0 -13.23(-0.55%)
Feb 24, 2015 2387 2406 2364 2388 0 -4.72(-0.20%)
Feb 23, 2015 2383 2408 2358 2393 0 -2.36(-0.10%)
Feb 20, 2015 2380 2401 2350 2395 0 +8.82(+0.37%)
Feb 19, 2015 2399 2414 2368 2386 0 -20.09(-0.83%)
Feb 18, 2015 2362 2408 2347 2407 0 +42.61(+1.80%)
Feb 17, 2015 2357 2379 2340 2364 0 -2.29(-0.10%)
Feb 13, 2015 2366 2366 2366 2366 0 +23.88(+1.02%)
Feb 12, 2015 2317 2357 2309 2342 0 +37.09(+1.61%)
Feb 11, 2015 2306 2324 2286 2305 0 +1.54(+0.07%)
Feb 10, 2015 2254 2313 2241 2304 0 +77.82(+3.50%)
Feb 09, 2015 2223 2245 2208 2226 0 -5.50(-0.25%)
Feb 06, 2015 2249 2259 2219 2231 0 -20.53(-0.91%)
Feb 05, 2015 2244 2288 2216 2252 0 +60.57(+2.76%)
Feb 04, 2015 2170 2211 2161 2191 0 +16.44(+0.76%)
Feb 03, 2015 2153 2191 2148 2175 0 +28.63(+1.33%)
Feb 02, 2015 2146 2165 2111 2146 0 +15.40(+0.72%)
Jan 30, 2015 2126 2153 2112 2131 0 -10.09(-0.47%)
Jan 29, 2015 2130 2160 2104 2141 0 +12.89(+0.61%)
Jan 28, 2015 2152 2173 2120 2128 0 -0.10(-0.00%)
Jan 27, 2015 2108 2146 2087 2128 0 -31.33(-1.45%)
Jan 26, 2015 2159 2193 2124 2160 0 +39.37(+1.86%)
Jan 23, 2015 2182 2186 2115 2120 0 -64.63(-2.96%)
Jan 22, 2015 2177 2191 2156 2185 0 +33.43(+1.55%)
Jan 21, 2015 2129 2159 2118 2151 0 +15.23(+0.71%)
Jan 20, 2015 2145 2160 2111 2136 0 +0.56(+0.03%)
Jan 19, 2015 2119 2146 2107 2136 0 -0.10(-0.00%)
Jan 16, 2015 2118 2146 2107 2136 0 +13.03(+0.61%)
Jan 15, 2015 2123 2134 2117 2123 0 -23.10(-1.08%)
Jan 14, 2015 2132 2158 2118 2146 0 -10.68(-0.50%)
Jan 13, 2015 2156 2156 2156 2156 0 -5.87(-0.27%)
Jan 12, 2015 2157 2174 2134 2162 0 +7.11(+0.33%)
Jan 09, 2015 2191 2200 2150 2155 0 -34.07(-1.56%)
Jan 08, 2015 2168 2202 2162 2189 0 +50.56(+2.36%)
Jan 07, 2015 2142 2158 2122 2139 0 +9.77(+0.46%)
Jan 06, 2015 2151 2163 2105 2129 0 -27.88(-1.29%)
Jan 05, 2015 2175 2186 2140 2157 0 -34.10(-1.56%)
Jan 02, 2015 2203 2215 2167 2191 0 -1.87(-0.09%)
Dec 31, 2014 2193 2193 2193 2193 0 -29.57(-1.33%)
Dec 30, 2014 2230 2241 2217 2222 0 -11.29(-0.51%)
Dec 29, 2014 2229 2247 2220 2234 0 +0.48(+0.02%)
Dec 26, 2014 2234 2247 2226 2233 0 +3.06(+0.14%)
Dec 24, 2014 2230 2230 2230 2230 0 +0.34(+0.02%)
Dec 23, 2014 2224 2245 2212 2230 0 +11.03(+0.50%)
Dec 22, 2014 2208 2231 2198 2219 0 +17.09(+0.78%)
Dec 19, 2014 2196 2216 2182 2202 0 +12.69(+0.58%)
Dec 18, 2014 2166 2195 2148 2189 0 +53.71(+2.52%)
Dec 17, 2014 2104 2141 2088 2135 0 +35.18(+1.68%)
Dec 16, 2014 2100 2132 2098 2100 0 -4.14(-0.20%)
Dec 15, 2014 2121 2134 2089 2104 0 -6.64(-0.31%)
Dec 12, 2014 2129 2143 2105 2111 0 -34.60(-1.61%)
Dec 11, 2014 2148 2176 2131 2145 0 +5.01(+0.23%)
Dec 10, 2014 2152 2173 2130 2140 0 -12.74(-0.59%)
Dec 09, 2014 2128 2158 2111 2153 0 +7.89(+0.37%)
Dec 08, 2014 2162 2173 2133 2145 0 -19.41(-0.90%)
Dec 05, 2014 2156 2175 2146 2165 0 +6.96(+0.32%)
Dec 04, 2014 2150 2182 2139 2158 0 +5.78(+0.27%)
Dec 03, 2014 2122 2160 2113 2152 0 +29.41(+1.39%)
Dec 02, 2014 2099 2130 2091 2123 0 +25.62(+1.22%)
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.