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, 2022 4621 4642 4617 4642 0 +18.71(+0.40%)
Mar 30, 2022 4616 4625 4616 4623 0 +2.34(+0.05%)
Mar 29, 2022 4618 4622 4616 4621 0 +4.68(+0.10%)
Mar 28, 2022 4611 4621 4611 4616 0 -2.34(-0.05%)
Mar 25, 2022 4616 4622 4610 4618 0 +1.17(+0.03%)
Mar 24, 2022 4617 4618 4614 4617 0 +0.00(+0.00%)
Mar 23, 2022 4615 4621 4615 4617 0 +2.34(+0.05%)
Mar 22, 2022 4612 4619 4609 4615 0 +1.17(+0.03%)
Mar 21, 2022 4615 4623 4608 4614 0 +3.51(+0.08%)
Mar 18, 2022 4618 4621 4603 4610 0 -8.19(-0.18%)
Mar 17, 2022 4615 4623 4609 4618 0 +9.36(+0.20%)
Mar 16, 2022 4623 4630 4602 4609 0 -14.04(-0.30%)
Mar 15, 2022 4621 4633 4617 4623 0 +4.68(+0.10%)
Mar 14, 2022 4605 4623 4601 4618 0 +11.70(+0.25%)
Mar 11, 2022 4599 4610 4597 4607 0 +3.51(+0.08%)
Mar 10, 2022 4591 4623 4591 4603 0 +5.85(+0.13%)
Mar 09, 2022 4584 4597 4578 4597 0 +4.68(+0.10%)
Mar 08, 2022 4597 4621 4587 4592 0 +1986.25(+76.21%)
Mar 07, 2022 2757 2757 2603 2606 0 -155.58(-5.63%)
Mar 04, 2022 2714 2779 2674 2762 0 +22.22(+0.81%)
Mar 03, 2022 2757 2761 2713 2740 0 -8.18(-0.30%)
Mar 02, 2022 2730 2786 2706 2748 0 +25.73(+0.95%)
Mar 01, 2022 2807 2817 2699 2722 0 -80.71(-2.88%)
Feb 28, 2022 2810 2820 2770 2803 0 -29.25(-1.03%)
Feb 25, 2022 2776 2853 2795 2832 0 +71.36(+2.58%)
Feb 24, 2022 2802 2811 2700 2761 0 -62.00(-2.20%)
Feb 23, 2022 2885 2897 2816 2823 0 -57.32(-1.99%)
Feb 22, 2022 2865 3017 2840 2880 0 +31.59(+1.11%)
Feb 18, 2022 2848 2848 2848 2848 0 -24.57(-0.86%)
Feb 17, 2022 2892 2913 2862 2873 0 -28.07(-0.97%)
Feb 16, 2022 2893 2915 2874 2901 0 +2.34(+0.08%)
Feb 15, 2022 2896 2927 2883 2899 0 +21.05(+0.73%)
Feb 14, 2022 2892 2910 2866 2878 0 -17.54(-0.61%)
Feb 11, 2022 2924 2933 2880 2895 0 -22.23(-0.76%)
Feb 10, 2022 2927 2965 2906 2917 0 -18.71(-0.64%)
Feb 09, 2022 2922 2943 2886 2936 0 +39.77(+1.37%)
Feb 08, 2022 2912 2912 2824 2896 0 -12.87(-0.44%)
Feb 07, 2022 2889 2927 2882 2909 0 +14.04(+0.48%)
Feb 04, 2022 2940 2947 2885 2895 0 -51.47(-1.75%)
Feb 03, 2022 3003 2947 2937 2947 0 -63.17(-2.10%)
Feb 02, 2022 3019 3038 3000 3010 0 +3.51(+0.12%)
Feb 01, 2022 3010 3068 2992 3006 0 +5.85(+0.19%)
Jan 31, 2022 2954 3016 3000 3000 0 +49.13(+1.66%)
Jan 28, 2022 2935 2958 2900 2951 0 +10.53(+0.36%)
Jan 27, 2022 2963 2996 2924 2941 0 -14.04(-0.48%)
Jan 26, 2022 2992 3006 2938 2955 0 -7.02(-0.24%)
Jan 25, 2022 2864 2996 2861 2962 0 +81.88(+2.84%)
Jan 24, 2022 2854 2889 2785 2880 0 -29.24(-1.01%)
Jan 21, 2022 2937 2942 2865 2909 0 -59.66(-2.01%)
Jan 20, 2022 2979 3025 2959 2969 0 -1.17(-0.04%)
Jan 19, 2022 3000 3031 2962 2970 0 -17.54(-0.59%)
Jan 18, 2022 3000 3005 2955 2988 0 -24.57(-0.82%)
Jan 17, 2022 2982 3021 2982 3012 0 +40.94(+1.38%)
Jan 14, 2022 2976 2977 2927 2971 0 +4.68(+0.16%)
Jan 13, 2022 2961 2984 2947 2967 0 +1.17(+0.04%)
Jan 12, 2022 2965 3000 2937 2965 0 +10.53(+0.36%)
Jan 11, 2022 2901 2978 2901 2955 0 +52.64(+1.81%)
Jan 10, 2022 3029 3029 2889 2902 0 -115.81(-3.84%)
Jan 07, 2022 3037 3060 3016 3018 0 -12.86(-0.42%)
Jan 06, 2022 3025 3047 2995 3031 0 -9.36(-0.31%)
Jan 05, 2022 3048 3059 3013 3040 0 +2.34(+0.08%)
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.