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 (%)
May 31, 2017 2134 2140 2115 2129 0 -1.58(-0.07%)
May 30, 2017 2116 2140 2109 2131 0 -58.15(-2.66%)
May 29, 2017 2185 2198 2177 2189 0 +0.77(+0.04%)
May 26, 2017 2185 2197 2176 2188 0 +1.70(+0.08%)
May 25, 2017 2177 2197 2172 2187 0 +14.01(+0.64%)
May 24, 2017 2154 2178 2148 2173 0 +18.47(+0.86%)
May 23, 2017 2156 2172 2144 2154 0 +3.78(+0.18%)
May 22, 2017 2142 2163 2133 2150 0 +9.01(+0.42%)
May 19, 2017 2136 2151 2124 2141 0 +11.98(+0.56%)
May 18, 2017 2142 2150 2103 2129 0 -29.43(-1.36%)
May 17, 2017 2180 2180 2150 2159 0 -308.37(-12.50%)
May 16, 2017 2464 2475 2447 2467 0 +5.96(+0.24%)
May 15, 2017 2447 2475 2440 2461 0 +15.68(+0.64%)
May 12, 2017 2446 2468 2433 2446 0 -9.10(-0.37%)
May 11, 2017 2458 2472 2437 2455 0 -10.70(-0.43%)
May 10, 2017 2431 2472 2422 2465 0 +31.49(+1.29%)
May 09, 2017 2464 2474 2420 2434 0 -36.79(-1.49%)
May 08, 2017 2472 2485 2455 2471 0 -3.96(-0.16%)
May 05, 2017 2465 2489 2454 2475 0 +12.80(+0.52%)
May 04, 2017 2432 2473 2422 2462 0 +54.12(+2.25%)
May 03, 2017 2413 2422 2395 2408 0 -11.92(-0.49%)
May 02, 2017 2414 2433 2403 2420 0 +5.46(+0.23%)
May 01, 2017 2418 2430 2403 2414 0 +1.61(+0.07%)
Apr 28, 2017 2427 2433 2401 2413 0 -18.49(-0.76%)
Apr 27, 2017 2415 2449 2391 2431 0 +16.73(+0.69%)
Apr 26, 2017 2423 2442 2401 2414 0 +4.00(+0.17%)
Apr 25, 2017 2401 2433 2382 2410 0 +34.90(+1.47%)
Apr 24, 2017 2375 2389 2355 2375 0 +25.80(+1.10%)
Apr 21, 2017 2346 2364 2334 2350 0 +2.90(+0.12%)
Apr 20, 2017 2351 2364 2330 2347 0 +9.99(+0.43%)
Apr 19, 2017 2327 2349 2320 2337 0 +20.85(+0.90%)
Apr 18, 2017 2298 2326 2294 2316 0 +10.16(+0.44%)
Apr 17, 2017 2286 2308 2280 2306 0 +31.67(+1.39%)
Apr 13, 2017 2281 2298 2267 2274 0 -11.01(-0.48%)
Apr 12, 2017 2297 2305 2272 2285 0 -15.35(-0.67%)
Apr 11, 2017 2289 2305 2278 2300 0 +6.73(+0.29%)
Apr 10, 2017 2289 2308 2278 2294 0 +6.09(+0.27%)
Apr 07, 2017 2292 2306 2280 2288 0 -10.05(-0.44%)
Apr 06, 2017 2292 2313 2282 2298 0 +6.71(+0.29%)
Apr 05, 2017 2304 2320 2283 2291 0 -8.62(-0.37%)
Apr 04, 2017 2300 2313 2285 2300 0 -9.96(-0.43%)
Apr 03, 2017 2320 2334 2294 2309 0 -8.13(-0.35%)
Mar 31, 2017 2301 2329 2295 2318 0 +12.11(+0.53%)
Mar 30, 2017 2300 2315 2293 2306 0 +4.21(+0.18%)
Mar 29, 2017 2305 2316 2288 2301 0 -9.10(-0.39%)
Mar 28, 2017 2288 2322 2279 2310 0 +17.86(+0.78%)
Mar 27, 2017 2281 2302 2258 2293 0 -14.94(-0.65%)
Mar 24, 2017 2338 2344 2293 2307 0 -30.72(-1.31%)
Mar 23, 2017 2329 2357 2321 2338 0 +7.57(+0.32%)
Mar 22, 2017 2321 2336 2305 2331 0 +9.31(+0.40%)
Mar 21, 2017 2373 2379 2315 2321 0 -46.33(-1.96%)
Mar 20, 2017 2353 2378 2341 2368 0 +15.46(+0.66%)
Mar 17, 2017 2350 2362 2339 2352 0 +6.44(+0.27%)
Mar 16, 2017 2358 2364 2337 2346 0 -5.29(-0.23%)
Mar 15, 2017 2338 2361 2326 2351 0 +24.57(+1.06%)
Mar 14, 2017 2320 2345 2312 2326 0 -0.86(-0.04%)
Mar 13, 2017 2331 2339 2311 2327 0 +4.12(+0.18%)
Mar 10, 2017 2323 2345 2310 2323 0 +12.80(+0.55%)
Mar 09, 2017 2299 2322 2282 2310 0 +12.25(+0.53%)
Mar 08, 2017 2295 2312 2283 2298 0 +9.67(+0.42%)
Mar 07, 2017 2311 2319 2276 2288 0 -26.04(-1.13%)
Mar 06, 2017 2336 2345 2302 2315 0 -31.21(-1.33%)
Mar 03, 2017 2343 2359 2322 2346 0 +4.49(+0.19%)
Mar 02, 2017 2361 2376 2333 2341 0 -36.99(-1.56%)
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.