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 (%)
Aug 31, 2016 2304 2318 2285 2305 0 -5.03(-0.22%)
Aug 30, 2016 2299 2317 2290 2310 0 +7.17(+0.31%)
Aug 29, 2016 2296 2316 2286 2303 0 +8.05(+0.35%)
Aug 26, 2016 2315 2332 2277 2295 0 -14.68(-0.64%)
Aug 25, 2016 2288 2324 2281 2309 0 +17.93(+0.78%)
Aug 24, 2016 2309 2316 2285 2291 0 -20.33(-0.88%)
Aug 23, 2016 2308 2328 2300 2312 0 +16.52(+0.72%)
Aug 22, 2016 2284 2301 2263 2295 0 -1.13(-0.05%)
Aug 19, 2016 2279 2302 2265 2296 0 +4.75(+0.21%)
Aug 18, 2016 2287 2297 2272 2292 0 +5.54(+0.24%)
Aug 17, 2016 2283 2294 2268 2286 0 +1.83(+0.08%)
Aug 16, 2016 2289 2302 2277 2284 0 -6.09(-0.27%)
Aug 15, 2016 2282 2310 2277 2290 0 +10.02(+0.44%)
Aug 12, 2016 2294 2302 2269 2280 0 -15.91(-0.69%)
Aug 11, 2016 2295 2312 2282 2296 0 +11.75(+0.51%)
Aug 10, 2016 2275 2296 2262 2284 0 +13.15(+0.58%)
Aug 09, 2016 2280 2295 2257 2271 0 -2.56(-0.11%)
Aug 08, 2016 2272 2289 2255 2274 0 +0.23(+0.01%)
Aug 05, 2016 2266 2291 2256 2274 0 +18.30(+0.81%)
Aug 04, 2016 2224 2280 2216 2255 0 +59.53(+2.71%)
Aug 03, 2016 2186 2204 2172 2196 0 +7.28(+0.33%)
Aug 02, 2016 2216 2219 2179 2188 0 -27.59(-1.25%)
Aug 01, 2016 2224 2232 2202 2216 0 -3.70(-0.17%)
Jul 29, 2016 2222 2230 2195 2220 0 -8.17(-0.37%)
Jul 28, 2016 2246 2268 2210 2228 0 -25.99(-1.15%)
Jul 27, 2016 2264 2273 2232 2254 0 -9.57(-0.42%)
Jul 26, 2016 2234 2272 2230 2263 0 +31.62(+1.42%)
Jul 25, 2016 2230 2246 2212 2232 0 +0.10(+0.00%)
Jul 22, 2016 2230 2251 2218 2232 0 +3.09(+0.14%)
Jul 21, 2016 2240 2274 2218 2229 0 -3.06(-0.14%)
Jul 20, 2016 2208 2245 2198 2232 0 +26.37(+1.20%)
Jul 19, 2016 2207 2218 2189 2205 0 -9.86(-0.45%)
Jul 18, 2016 2217 2226 2191 2215 0 -7.42(-0.33%)
Jul 15, 2016 2227 2252 2207 2223 0 +10.44(+0.47%)
Jul 14, 2016 2221 2229 2195 2212 0 +6.57(+0.30%)
Jul 13, 2016 2205 2222 2184 2206 0 +6.66(+0.30%)
Jul 12, 2016 2201 2221 2185 2199 0 +14.38(+0.66%)
Jul 11, 2016 2184 2197 2163 2185 0 +9.89(+0.45%)
Jul 08, 2016 2175 2181 2134 2175 0 +41.39(+1.94%)
Jul 07, 2016 2136 2171 2119 2133 0 +5.53(+0.26%)
Jul 06, 2016 2128 2128 2128 2128 0 +26.78(+1.27%)
Jul 05, 2016 2136 2142 2088 2101 0 -44.88(-2.09%)
Jul 04, 2016 2145 2146 2145 2146 0 +0.58(+0.03%)
Jul 01, 2016 2142 2165 2118 2145 0 -1.29(-0.06%)
Jun 30, 2016 2106 2150 2086 2147 0 +42.21(+2.01%)
Jun 29, 2016 2093 2120 2073 2104 0 +34.94(+1.69%)
Jun 28, 2016 2044 2080 2025 2069 0 +40.38(+1.99%)
Jun 27, 2016 2077 2090 2013 2029 0 -71.44(-3.40%)
Jun 24, 2016 2127 2169 2092 2100 0 -121.40(-5.46%)
Jun 23, 2016 2215 2236 2204 2222 0 +29.79(+1.36%)
Jun 22, 2016 2186 2206 2180 2192 0 +11.11(+0.51%)
Jun 21, 2016 2186 2199 2174 2181 0 -2.66(-0.12%)
Jun 20, 2016 2180 2208 2171 2184 0 +29.83(+1.38%)
Jun 17, 2016 2153 2170 2131 2154 0 -1.77(-0.08%)
Jun 16, 2016 2137 2159 2120 2156 0 +3.16(+0.15%)
Jun 15, 2016 2161 2177 2144 2152 0 -2.39(-0.11%)
Jun 14, 2016 2149 2167 2128 2155 0 -4.74(-0.22%)
Jun 13, 2016 2198 2205 2153 2160 0 -52.82(-2.39%)
Jun 10, 2016 2212 2232 2188 2212 0 -16.55(-0.74%)
Jun 09, 2016 2209 2238 2195 2229 0 +5.43(+0.24%)
Jun 08, 2016 2217 2229 2196 2223 0 +4.48(+0.20%)
Jun 07, 2016 2211 2230 2195 2219 0 +13.40(+0.61%)
Jun 06, 2016 2204 2220 2189 2206 0 +4.84(+0.22%)
Jun 03, 2016 2197 2208 2178 2201 0 +2.74(+0.12%)
Jun 02, 2016 2170 2200 2157 2198 0 +22.29(+1.02%)
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.