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 (%)
Jul 31, 2018 1972 1994 1963 1983 0 +15.86(+0.81%)
Jul 30, 2018 1960 1985 1951 1967 0 +13.56(+0.69%)
Jul 27, 2018 1948 1976 1934 1954 0 +10.42(+0.54%)
Jul 26, 2018 1930 1965 1900 1943 0 +12.17(+0.63%)
Jul 25, 2018 1940 1957 1912 1931 0 -21.30(-1.09%)
Jul 24, 2018 1935 1973 1925 1952 0 +8.76(+0.45%)
Jul 23, 2018 1945 1961 1930 1944 0 -1.38(-0.07%)
Jul 20, 2018 1957 1968 1932 1945 0 -21.43(-1.09%)
Jul 19, 2018 1946 1978 1932 1967 0 +7.76(+0.40%)
Jul 18, 2018 1957 1972 1946 1959 0 +2.26(+0.12%)
Jul 17, 2018 1932 1964 1926 1956 0 +15.81(+0.81%)
Jul 16, 2018 1961 1970 1934 1941 0 -20.96(-1.07%)
Jul 13, 2018 1965 1979 1955 1962 0 -8.76(-0.44%)
Jul 12, 2018 1981 1995 1964 1970 0 +1.80(+0.09%)
Jul 11, 2018 1961 1980 1951 1969 0 -4.45(-0.23%)
Jul 10, 2018 1963 1982 1952 1973 0 +13.42(+0.68%)
Jul 09, 2018 1951 1971 1944 1960 0 +16.32(+0.84%)
Jul 06, 2018 1932 1953 1923 1943 0 +7.43(+0.38%)
Jul 05, 2018 1935 1944 1909 1936 0 +8.63(+0.45%)
Jul 04, 2018 1927 1927 1927 1927 0 -0.10(-0.01%)
Jul 03, 2018 1931 1953 1919 1927 0 +4.10(+0.21%)
Jul 02, 2018 1910 1929 1894 1923 0 +1.52(+0.08%)
Jun 29, 2018 1921 1945 1912 1922 0 +5.64(+0.29%)
Jun 28, 2018 1923 1927 1892 1916 0 -7.51(-0.39%)
Jun 27, 2018 1944 1961 1920 1924 0 -20.54(-1.06%)
Jun 26, 2018 1950 1959 1934 1944 0 -3.92(-0.20%)
Jun 25, 2018 1947 1959 1924 1948 0 +5.96(+0.31%)
Jun 22, 2018 1946 1962 1924 1942 0 +11.86(+0.61%)
Jun 21, 2018 1969 1977 1925 1930 0 -41.83(-2.12%)
Jun 20, 2018 1971 1985 1954 1972 0 +7.90(+0.40%)
Jun 19, 2018 1976 1987 1952 1964 0 -33.96(-1.70%)
Jun 18, 2018 1990 2009 1976 1998 0 +1.59(+0.08%)
Jun 15, 2018 1997 2012 1970 1997 0 -1.06(-0.05%)
Jun 14, 2018 2002 2013 1984 1998 0 +0.25(+0.01%)
Jun 13, 2018 2035 2043 1993 1997 0 -36.00(-1.77%)
Jun 12, 2018 2034 2047 2020 2033 0 +4.13(+0.20%)
Jun 11, 2018 2018 2043 2012 2029 0 +13.88(+0.69%)
Jun 08, 2018 2005 2025 1978 2015 0 +7.36(+0.37%)
Jun 07, 2018 2008 2028 1993 2008 0 +0.25(+0.01%)
Jun 06, 2018 2008 2020 1977 2008 0 +2.07(+0.10%)
Jun 05, 2018 2008 2029 1995 2006 0 +0.70(+0.03%)
Jun 04, 2018 1999 2015 1989 2005 0 +12.92(+0.65%)
Jun 01, 2018 1989 2005 1972 1992 0 +17.58(+0.89%)
May 31, 2018 2013 2014 1967 1974 0 -35.83(-1.78%)
May 30, 2018 2018 2033 2006 2010 0 -0.32(-0.02%)
May 29, 2018 2031 2043 1995 2011 0 -36.41(-1.78%)
May 28, 2018 2047 2047 2047 2047 0 -0.07(-0.00%)
May 25, 2018 2047 2065 2033 2047 0 -4.25(-0.21%)
May 24, 2018 2050 2063 2038 2051 0 +2.06(+0.10%)
May 23, 2018 2040 2056 2027 2049 0 +2.16(+0.11%)
May 22, 2018 2038 2065 2030 2047 0 +12.34(+0.61%)
May 21, 2018 2031 2042 2018 2035 0 +11.95(+0.59%)
May 18, 2018 2013 2038 2001 2023 0 +12.50(+0.62%)
May 17, 2018 1998 2023 1991 2010 0 +12.25(+0.61%)
May 16, 2018 1968 2004 1962 1998 0 +33.36(+1.70%)
May 15, 2018 1987 1992 1954 1965 0 -34.80(-1.74%)
May 14, 2018 2009 2019 1990 2000 0 -3.81(-0.19%)
May 11, 2018 2008 2025 1992 2003 0 -3.48(-0.17%)
May 10, 2018 1995 2016 1986 2007 0 +14.66(+0.74%)
May 09, 2018 1982 2002 1963 1992 0 +16.39(+0.83%)
May 08, 2018 1991 2000 1966 1976 0 -13.00(-0.65%)
May 07, 2018 2006 2018 1979 1989 0 -13.59(-0.68%)
May 04, 2018 1974 2018 1969 2002 0 +19.17(+0.97%)
May 03, 2018 1996 2024 1932 1983 0 -14.50(-0.73%)
May 02, 2018 2037 2044 1990 1998 0 -39.17(-1.92%)
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.