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 (%)
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%)
Mar 01, 2017 2361 2392 2349 2378 0 +39.14(+1.67%)
Feb 28, 2017 2345 2363 2329 2339 0 -11.19(-0.48%)
Feb 27, 2017 2347 2367 2335 2350 0 +0.12(+0.01%)
Feb 24, 2017 2356 2370 2335 2350 0 -17.39(-0.73%)
Feb 23, 2017 2368 2387 2353 2368 0 +11.42(+0.48%)
Feb 22, 2017 2367 2375 2343 2356 0 -17.02(-0.72%)
Feb 21, 2017 2352 2379 2346 2373 0 +20.25(+0.86%)
Feb 17, 2017 2353 2353 2353 2353 0 -14.22(-0.60%)
Feb 16, 2017 2368 2386 2353 2367 0 +3.49(+0.15%)
Feb 15, 2017 2358 2379 2349 2364 0 +4.67(+0.20%)
Feb 14, 2017 2353 2371 2342 2359 0 +5.92(+0.25%)
Feb 13, 2017 2369 2384 2339 2353 0 -7.87(-0.33%)
Feb 10, 2017 2360 2380 2331 2361 0 +9.66(+0.41%)
Feb 09, 2017 2344 2364 2315 2351 0 -27.69(-1.16%)
Feb 08, 2017 2355 2394 2331 2379 0 +20.75(+0.88%)
Feb 07, 2017 2361 2386 2345 2358 0 +1.77(+0.08%)
Feb 06, 2017 2349 2374 2325 2356 0 -7.73(-0.33%)
Feb 03, 2017 2376 2391 2346 2364 0 -0.42(-0.02%)
Feb 02, 2017 2365 2394 2322 2365 0 -7.58(-0.32%)
Feb 01, 2017 2362 2395 2333 2372 0 +16.75(+0.71%)
Jan 31, 2017 2365 2386 2327 2355 0 +2.06(+0.09%)
Jan 30, 2017 2371 2380 2329 2353 0 -21.97(-0.92%)
Jan 27, 2017 2379 2391 2357 2375 0 -2.54(-0.11%)
Jan 26, 2017 2385 2394 2347 2378 0 -15.40(-0.64%)
Jan 25, 2017 2394 2412 2372 2393 0 +14.50(+0.61%)
Jan 24, 2017 2341 2389 2336 2379 0 +52.99(+2.28%)
Jan 23, 2017 2301 2331 2291 2326 0 +26.26(+1.14%)
Jan 20, 2017 2311 2322 2284 2300 0 -5.59(-0.24%)
Jan 19, 2017 2332 2347 2295 2305 0 -27.92(-1.20%)
Jan 18, 2017 2325 2345 2311 2333 0 +11.58(+0.50%)
Jan 17, 2017 2314 2334 2296 2321 0 +0.24(+0.01%)
Jan 16, 2017 2320 2321 2320 2321 0 +0.86(+0.04%)
Jan 13, 2017 2321 2342 2296 2320 0 +1.05(+0.05%)
Jan 12, 2017 2310 2331 2286 2319 0 -0.28(-0.01%)
Jan 11, 2017 2306 2329 2293 2320 0 +20.02(+0.87%)
Jan 10, 2017 2287 2315 2276 2300 0 +13.49(+0.59%)
Jan 09, 2017 2301 2315 2272 2286 0 -19.57(-0.85%)
Jan 06, 2017 2296 2317 2283 2306 0 +10.81(+0.47%)
Jan 05, 2017 2302 2317 2280 2295 0 -10.43(-0.45%)
Jan 04, 2017 2275 2310 2271 2305 0 +37.58(+1.66%)
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.