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, 2021 3643 3656 3586 3598 0 -50.30(-1.38%)
Aug 30, 2021 3571 3685 3571 3648 0 +72.53(+2.03%)
Aug 27, 2021 3546 3589 3524 3576 0 +33.92(+0.96%)
Aug 26, 2021 3633 3633 3540 3542 0 -95.92(-2.64%)
Aug 25, 2021 3543 3648 3543 3638 0 +47.96(+1.34%)
Aug 24, 2021 3591 3598 3540 3590 0 +5.85(+0.16%)
Aug 23, 2021 3574 3594 3547 3584 0 +35.09(+0.99%)
Aug 20, 2021 3553 3586 3537 3549 0 -10.53(-0.30%)
Aug 19, 2021 3581 3581 3527 3560 0 -49.13(-1.36%)
Aug 18, 2021 3582 3639 3579 3609 0 +14.04(+0.39%)
Aug 17, 2021 3625 3625 3544 3595 0 -30.41(-0.84%)
Aug 16, 2021 3659 3708 3594 3625 0 -24.57(-0.67%)
Aug 13, 2021 3627 3702 3558 3650 0 +24.57(+0.68%)
Aug 12, 2021 3689 3832 3613 3625 0 -86.56(-2.33%)
Aug 11, 2021 3450 3761 3444 3712 0 +334.55(+9.91%)
Aug 10, 2021 3299 3402 3289 3377 0 +83.05(+2.52%)
Aug 09, 2021 3308 3323 3285 3294 0 -15.21(-0.46%)
Aug 06, 2021 3255 3319 3255 3309 0 +54.98(+1.69%)
Aug 05, 2021 3258 3276 3241 3254 0 +4.68(+0.14%)
Aug 04, 2021 3248 3274 3234 3250 0 -18.72(-0.57%)
Aug 03, 2021 3248 3307 3248 3268 0 +19.89(+0.61%)
Jul 30, 2021 3248 3248 3248 3248 0 -24.57(-0.75%)
Jul 29, 2021 3205 3287 3204 3273 0 +85.40(+2.68%)
Jul 28, 2021 3151 3205 3147 3188 0 +16.37(+0.52%)
Jul 27, 2021 3148 3181 3129 3171 0 +9.36(+0.30%)
Jul 26, 2021 3144 3188 3144 3162 0 -2.34(-0.07%)
Jul 23, 2021 3174 3191 3152 3164 0 -2.34(-0.07%)
Jul 22, 2021 3189 3193 3144 3167 0 -11.69(-0.37%)
Jul 21, 2021 3177 3197 3154 3178 0 +9.35(+0.30%)
Jul 20, 2021 3099 3193 3074 3169 0 +80.72(+2.61%)
Jul 19, 2021 3135 3141 3054 3088 0 -86.57(-2.73%)
Jul 16, 2021 3238 3238 3164 3175 0 -58.48(-1.81%)
Jul 15, 2021 3211 3255 3191 3233 0 +8.19(+0.25%)
Jul 14, 2021 3275 3275 3192 3225 0 -50.30(-1.54%)
Jul 13, 2021 3217 3293 3172 3275 0 +58.48(+1.82%)
Jul 12, 2021 3246 3253 3211 3217 0 -22.22(-0.69%)
Jul 09, 2021 3269 3313 3239 3239 0 -49.13(-1.49%)
Jul 08, 2021 3303 3307 3204 3288 0 -28.08(-0.85%)
Jul 07, 2021 3357 3440 3307 3316 0 -18.71(-0.56%)
Jul 06, 2021 3341 3398 3319 3335 0 +5.85(+0.18%)
Jul 05, 2021 3485 3485 3285 3329 0 -94.75(-2.77%)
Jul 02, 2021 3391 3517 3391 3424 0 +61.99(+1.84%)
Jun 30, 2021 3362 3362 3362 3362 0 +124.00(+3.83%)
Jun 29, 2021 3289 3308 3234 3238 0 -52.64(-1.60%)
Jun 28, 2021 3307 3323 3253 3291 0 -44.45(-1.33%)
Jun 25, 2021 3316 3348 3293 3335 0 +19.88(+0.60%)
Jun 24, 2021 3322 3350 3281 3315 0 -12.86(-0.39%)
Jun 23, 2021 3312 3344 3271 3328 0 +14.03(+0.42%)
Jun 22, 2021 3243 3355 3243 3314 0 +79.55(+2.46%)
Jun 21, 2021 3251 3264 3217 3234 0 -4.68(-0.14%)
Jun 18, 2021 3231 3253 3167 3239 0 -22.23(-0.68%)
Jun 17, 2021 3313 3347 3261 3261 0 -54.98(-1.66%)
Jun 16, 2021 3381 3391 3314 3316 0 -60.82(-1.80%)
Jun 15, 2021 3406 3419 3335 3377 0 -42.12(-1.23%)
Jun 14, 2021 3448 3486 3400 3419 0 -19.88(-0.58%)
Jun 11, 2021 3367 3445 3356 3439 0 +76.03(+2.26%)
Jun 10, 2021 3329 3392 3329 3363 0 +33.93(+1.02%)
Jun 09, 2021 3329 3348 3307 3329 0 +7.02(+0.21%)
Jun 08, 2021 3326 3382 3314 3322 0 +0.00(+0.00%)
Jun 07, 2021 3346 3356 3282 3322 0 -7.02(-0.21%)
Jun 04, 2021 3338 3367 3310 3329 0 -8.19(-0.25%)
Jun 03, 2021 3347 3360 3313 3337 0 -24.57(-0.73%)
Jun 02, 2021 3462 3462 3334 3362 0 -108.78(-3.13%)
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.