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 (%)
Feb 29, 2016 1953 1979 1938 1951 0 -2.47(-0.13%)
Feb 26, 2016 1956 1975 1937 1954 0 +8.46(+0.43%)
Feb 25, 2016 1937 1956 1912 1945 0 +9.51(+0.49%)
Feb 24, 2016 1886 1945 1869 1936 0 +31.83(+1.67%)
Feb 23, 2016 1903 1926 1886 1904 0 -7.92(-0.41%)
Feb 22, 2016 1896 1935 1884 1912 0 +32.81(+1.75%)
Feb 19, 2016 1908 1916 1855 1879 0 -20.16(-1.06%)
Feb 18, 2016 1900 1922 1875 1899 0 -6.69(-0.35%)
Feb 17, 2016 1908 1925 1887 1906 0 +10.63(+0.56%)
Feb 16, 2016 1893 1911 1861 1895 0 +22.54(+1.20%)
Feb 12, 2016 1873 1873 1873 1873 0 +28.03(+1.52%)
Feb 11, 2016 1861 1883 1827 1845 0 -48.62(-2.57%)
Feb 10, 2016 1897 1925 1883 1894 0 +24.06(+1.29%)
Feb 09, 2016 1816 1888 1800 1869 0 +38.87(+2.12%)
Feb 08, 2016 1858 1862 1798 1831 0 -45.78(-2.44%)
Feb 05, 2016 1907 1933 1860 1876 0 -36.60(-1.91%)
Feb 04, 2016 1869 1931 1850 1913 0 +39.50(+2.11%)
Feb 03, 2016 1861 1893 1822 1873 0 +22.76(+1.23%)
Feb 02, 2016 1859 1874 1825 1851 0 -29.82(-1.59%)
Feb 01, 2016 1865 1893 1838 1881 0 +0.42(+0.02%)
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%)
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.