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, 2015 2246 2264 2214 2229 0 -9.34(-0.42%)
Jul 30, 2015 2202 2262 2185 2239 0 +32.68(+1.48%)
Jul 29, 2015 2177 2213 2167 2206 0 +27.89(+1.28%)
Jul 28, 2015 2163 2187 2150 2178 0 +27.58(+1.28%)
Jul 27, 2015 2164 2173 2138 2151 0 -23.82(-1.10%)
Jul 24, 2015 2204 2218 2164 2174 0 -28.52(-1.29%)
Jul 23, 2015 2239 2250 2193 2203 0 -30.44(-1.36%)
Jul 22, 2015 2249 2269 2216 2233 0 +7.09(+0.32%)
Jul 21, 2015 2240 2259 2207 2226 0 -29.96(-1.33%)
Jul 20, 2015 2261 2280 2242 2256 0 -9.38(-0.41%)
Jul 17, 2015 2280 2287 2257 2266 0 -16.07(-0.70%)
Jul 16, 2015 2272 2293 2264 2282 0 +21.92(+0.97%)
Jul 15, 2015 2267 2282 2245 2260 0 -5.77(-0.25%)
Jul 14, 2015 2261 2277 2249 2266 0 +5.30(+0.23%)
Jul 13, 2015 2246 2267 2236 2260 0 +27.29(+1.22%)
Jul 10, 2015 2224 2245 2214 2233 0 +32.71(+1.49%)
Jul 09, 2015 2225 2232 2193 2200 0 +0.20(+0.01%)
Jul 08, 2015 2231 2243 2194 2200 0 -46.64(-2.08%)
Jul 07, 2015 2234 2251 2213 2247 0 +11.02(+0.49%)
Jul 06, 2015 2224 2252 2214 2236 0 -4.88(-0.22%)
Jul 03, 2015 2240 2241 2240 2241 0 +0.34(+0.02%)
Jul 02, 2015 2250 2258 2230 2240 0 -4.19(-0.19%)
Jul 01, 2015 2231 2260 2220 2244 0 +33.29(+1.51%)
Jun 30, 2015 2240 2251 2206 2211 0 -12.43(-0.56%)
Jun 29, 2015 2246 2263 2220 2224 0 -40.04(-1.77%)
Jun 26, 2015 2268 2280 2244 2264 0 +0.74(+0.03%)
Jun 25, 2015 2281 2285 2253 2263 0 -10.06(-0.44%)
Jun 24, 2015 2285 2300 2265 2273 0 -18.68(-0.82%)
Jun 23, 2015 2297 2315 2281 2292 0 -5.83(-0.25%)
Jun 22, 2015 2307 2316 2275 2297 0 -5.42(-0.24%)
Jun 19, 2015 2291 2324 2285 2303 0 +11.04(+0.48%)
Jun 18, 2015 2280 2300 2266 2292 0 +20.38(+0.90%)
Jun 17, 2015 2265 2281 2244 2271 0 +13.07(+0.58%)
Jun 16, 2015 2247 2271 2239 2258 0 +5.09(+0.23%)
Jun 15, 2015 2264 2274 2243 2253 0 -28.21(-1.24%)
Jun 12, 2015 2288 2300 2269 2281 0 -14.03(-0.61%)
Jun 11, 2015 2279 2303 2275 2296 0 +19.77(+0.87%)
Jun 10, 2015 2267 2285 2260 2276 0 +15.38(+0.68%)
Jun 09, 2015 2261 2276 2248 2260 0 -4.41(-0.19%)
Jun 08, 2015 2268 2284 2254 2265 0 +1.55(+0.07%)
Jun 05, 2015 2244 2268 2231 2263 0 +13.66(+0.61%)
Jun 04, 2015 2253 2265 2237 2250 0 -21.85(-0.96%)
Jun 03, 2015 2266 2282 2253 2271 0 +8.46(+0.37%)
Jun 02, 2015 2267 2279 2248 2263 0 -8.37(-0.37%)
Jun 01, 2015 2275 2290 2249 2271 0 +1.46(+0.06%)
May 29, 2015 2295 2305 2259 2270 0 -34.49(-1.50%)
May 28, 2015 2311 2322 2293 2304 0 -11.26(-0.49%)
May 27, 2015 2298 2321 2288 2316 0 +21.20(+0.92%)
May 26, 2015 2313 2320 2286 2294 0 -26.31(-1.13%)
May 25, 2015 2321 2321 2321 2321 0 -0.12(-0.01%)
May 22, 2015 2319 2332 2305 2321 0 -1.26(-0.05%)
May 21, 2015 2328 2335 2312 2322 0 -7.14(-0.31%)
May 20, 2015 2341 2348 2317 2329 0 -4.40(-0.19%)
May 19, 2015 2335 2351 2320 2334 0 -0.88(-0.04%)
May 18, 2015 2302 2338 2293 2335 0 +25.56(+1.11%)
May 15, 2015 2314 2327 2293 2309 0 -2.34(-0.10%)
May 14, 2015 2297 2319 2280 2311 0 +29.32(+1.28%)
May 13, 2015 2278 2301 2270 2282 0 +24.47(+1.08%)
May 12, 2015 2267 2276 2245 2258 0 -21.36(-0.94%)
May 11, 2015 2268 2293 2259 2279 0 +6.21(+0.27%)
May 08, 2015 2275 2291 2259 2273 0 +17.58(+0.78%)
May 07, 2015 2243 2266 2231 2255 0 +12.49(+0.56%)
May 06, 2015 2246 2262 2218 2243 0 +0.97(+0.04%)
May 05, 2015 2284 2291 2229 2242 0 -43.02(-1.88%)
May 04, 2015 2280 2300 2267 2285 0 +10.61(+0.47%)
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.