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 (%)
Jan 29, 2016 1826 1883 1814 1880 0 +59.35(+3.26%)
Jan 28, 2016 1825 1872 1779 1821 0 -13.44(-0.73%)
Jan 27, 2016 1846 1872 1817 1834 0 -30.72(-1.65%)
Jan 26, 2016 1841 1883 1827 1865 0 +30.39(+1.66%)
Jan 25, 2016 1900 1909 1824 1835 0 -94.95(-4.92%)
Jan 22, 2016 1908 1939 1888 1929 0 +48.51(+2.58%)
Jan 21, 2016 1897 1925 1873 1881 0 -13.75(-0.73%)
Jan 20, 2016 1868 1913 1825 1895 0 -4.02(-0.21%)
Jan 19, 2016 1938 1952 1875 1899 0 -19.40(-1.01%)
Jan 18, 2016 1919 1919 1918 1918 0 -1.16(-0.06%)
Jan 15, 2016 1883 1941 1869 1919 0 -15.00(-0.78%)
Jan 14, 2016 1926 1950 1894 1934 0 +14.23(+0.74%)
Jan 13, 2016 1977 1994 1915 1920 0 -46.27(-2.35%)
Jan 12, 2016 1977 1993 1936 1966 0 +7.88(+0.40%)
Jan 11, 2016 1972 1993 1930 1958 0 -6.89(-0.35%)
Jan 08, 2016 2008 2019 1959 1965 0 -21.37(-1.08%)
Jan 07, 2016 2002 2022 1979 1987 0 -51.56(-2.53%)
Jan 06, 2016 2040 2067 2020 2038 0 -30.66(-1.48%)
Jan 05, 2016 2066 2082 2044 2069 0 +12.41(+0.60%)
Jan 04, 2016 2054 2066 2019 2057 0 -31.93(-1.53%)
Dec 31, 2015 2088 2088 2088 2088 0 -20.80(-0.99%)
Dec 30, 2015 2106 2128 2097 2109 0 -1.57(-0.07%)
Dec 29, 2015 2103 2123 2090 2111 0 +18.06(+0.86%)
Dec 28, 2015 2081 2098 2066 2093 0 +6.04(+0.29%)
Dec 24, 2015 2087 2087 2087 2087 0 +2.15(+0.10%)
Dec 23, 2015 2055 2090 2044 2085 0 +41.13(+2.01%)
Dec 22, 2015 2024 2051 2009 2043 0 +21.44(+1.06%)
Dec 21, 2015 2017 2037 1995 2022 0 +15.78(+0.79%)
Dec 18, 2015 2029 2039 1995 2006 0 -33.59(-1.65%)
Dec 17, 2015 2086 2094 2033 2040 0 -45.38(-2.18%)
Dec 16, 2015 2072 2094 2047 2085 0 +23.56(+1.14%)
Dec 15, 2015 2061 2076 2043 2062 0 +15.96(+0.78%)
Dec 14, 2015 2072 2083 2029 2046 0 -27.80(-1.34%)
Dec 11, 2015 2067 2097 2055 2073 0 -20.20(-0.96%)
Dec 10, 2015 2085 2124 2064 2094 0 +20.43(+0.99%)
Dec 09, 2015 2082 2113 2053 2073 0 -5.15(-0.25%)
Dec 08, 2015 2091 2102 2060 2078 0 -34.88(-1.65%)
Dec 07, 2015 2123 2137 2094 2113 0 -20.93(-0.98%)
Dec 04, 2015 2106 2142 2096 2134 0 +31.45(+1.50%)
Dec 03, 2015 2122 2134 2087 2103 0 -5.09(-0.24%)
Dec 02, 2015 2142 2160 2102 2108 0 -39.75(-1.85%)
Dec 01, 2015 2145 2168 2131 2148 0 +4.40(+0.21%)
Nov 30, 2015 2140 2155 2125 2143 0 +3.35(+0.16%)
Nov 27, 2015 2132 2150 2111 2140 0 +9.92(+0.47%)
Nov 26, 2015 2130 2130 2130 2130 0 -0.03(-0.00%)
Nov 25, 2015 2138 2154 2118 2130 0 -10.29(-0.48%)
Nov 24, 2015 2113 2150 2098 2140 0 +18.06(+0.85%)
Nov 23, 2015 2122 2135 2119 2122 0 -2.31(-0.11%)
Nov 20, 2015 2121 2142 2109 2124 0 +13.46(+0.64%)
Nov 19, 2015 2099 2118 2082 2111 0 +15.04(+0.72%)
Nov 18, 2015 2054 2100 2047 2096 0 +46.20(+2.25%)
Nov 17, 2015 2070 2086 2039 2050 0 -13.69(-0.66%)
Nov 16, 2015 2056 2076 2037 2063 0 +2.62(+0.13%)
Nov 13, 2015 2049 2079 2034 2061 0 +12.96(+0.63%)
Nov 12, 2015 2109 2117 2044 2048 0 -79.74(-3.75%)
Nov 11, 2015 2125 2144 2112 2128 0 +9.61(+0.45%)
Nov 10, 2015 2117 2140 2085 2118 0 -2.24(-0.11%)
Nov 09, 2015 2145 2156 2104 2120 0 -32.70(-1.52%)
Nov 06, 2015 2152 2167 2127 2153 0 -5.84(-0.27%)
Nov 05, 2015 2157 2173 2136 2159 0 +5.10(+0.24%)
Nov 04, 2015 2168 2177 2141 2154 0 -8.52(-0.39%)
Nov 03, 2015 2208 2218 2150 2162 0 -51.56(-2.33%)
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.