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 31, 2018 2232 2253 2189 2231 0 -8.72(-0.39%)
Jan 30, 2018 2244 2258 2232 2240 0 -12.68(-0.56%)
Jan 29, 2018 2277 2292 2248 2253 0 -16.46(-0.73%)
Jan 26, 2018 2280 2311 2251 2269 0 -4.99(-0.22%)
Jan 25, 2018 2270 2294 2253 2274 0 +14.40(+0.64%)
Jan 24, 2018 2269 2285 2246 2260 0 -0.02(-0.00%)
Jan 23, 2018 2249 2270 2231 2260 0 +4.60(+0.20%)
Jan 22, 2018 2264 2272 2238 2255 0 -11.43(-0.50%)
Jan 19, 2018 2253 2274 2246 2267 0 +21.93(+0.98%)
Jan 18, 2018 2251 2264 2237 2245 0 -9.37(-0.42%)
Jan 17, 2018 2267 2280 2242 2254 0 +3.64(+0.16%)
Jan 16, 2018 2280 2291 2237 2250 0 -22.33(-0.98%)
Jan 15, 2018 2273 2273 2272 2273 0 +0.19(+0.01%)
Jan 12, 2018 2277 2289 2251 2273 0 +1.40(+0.06%)
Jan 11, 2018 2254 2279 2240 2271 0 +22.56(+1.00%)
Jan 10, 2018 2256 2266 2237 2249 0 -12.58(-0.56%)
Jan 09, 2018 2281 2290 2256 2261 0 -15.24(-0.67%)
Jan 08, 2018 2270 2291 2261 2276 0 +12.98(+0.57%)
Jan 05, 2018 2267 2280 2249 2263 0 +4.72(+0.21%)
Jan 04, 2018 2259 2282 2246 2259 0 +5.72(+0.25%)
Jan 03, 2018 2247 2264 2233 2253 0 +9.25(+0.41%)
Jan 02, 2018 2223 2255 2218 2244 0 +30.66(+1.39%)
Dec 29, 2017 2213 2213 2213 2213 0 -0.74(-0.03%)
Dec 28, 2017 2206 2218 2191 2214 0 +11.27(+0.51%)
Dec 27, 2017 2204 2217 2192 2203 0 +3.23(+0.15%)
Dec 26, 2017 2205 2219 2190 2199 0 -5.36(-0.24%)
Dec 22, 2017 2196 2212 2182 2205 0 +7.78(+0.35%)
Dec 21, 2017 2211 2221 2190 2197 0 -2.06(-0.09%)
Dec 20, 2017 2213 2227 2186 2199 0 -10.37(-0.47%)
Dec 19, 2017 2216 2267 2194 2209 0 -5.21(-0.24%)
Dec 18, 2017 2218 2239 2201 2215 0 +7.35(+0.33%)
Dec 15, 2017 2199 2228 2186 2207 0 +21.12(+0.97%)
Dec 14, 2017 2214 2223 2181 2186 0 -27.70(-1.25%)
Dec 13, 2017 2211 2231 2200 2214 0 +3.22(+0.15%)
Dec 12, 2017 2216 2234 2203 2211 0 -12.79(-0.58%)
Dec 11, 2017 2228 2237 2206 2223 0 -4.15(-0.19%)
Dec 08, 2017 2238 2249 2205 2228 0 -1.30(-0.06%)
Dec 07, 2017 2229 2254 2219 2229 0 +3.04(+0.14%)
Dec 06, 2017 2238 2248 2218 2226 0 -12.47(-0.56%)
Dec 05, 2017 2237 2257 2216 2238 0 +0.43(+0.02%)
Dec 04, 2017 2237 2258 2225 2238 0 +22.57(+1.02%)
Dec 01, 2017 2227 2236 2186 2215 0 -15.89(-0.71%)
Nov 30, 2017 2202 2241 2197 2231 0 +30.75(+1.40%)
Nov 29, 2017 2182 2212 2173 2200 0 +17.75(+0.81%)
Nov 28, 2017 2178 2198 2158 2183 0 +11.78(+0.54%)
Nov 27, 2017 2159 2186 2150 2171 0 +12.32(+0.57%)
Nov 24, 2017 2161 2172 2147 2159 0 +6.88(+0.32%)
Nov 23, 2017 2158 2167 2143 2152 0 +0.10(+0.00%)
Nov 22, 2017 2158 2167 2143 2152 0 -2.94(-0.14%)
Nov 21, 2017 2157 2172 2146 2154 0 +5.96(+0.28%)
Nov 20, 2017 2162 2172 2136 2149 0 -15.26(-0.71%)
Nov 17, 2017 2161 2177 2150 2164 0 -4.09(-0.19%)
Nov 16, 2017 2147 2180 2142 2168 0 +24.11(+1.12%)
Nov 15, 2017 2144 2165 2129 2144 0 -10.27(-0.48%)
Nov 14, 2017 2149 2168 2137 2154 0 -0.88(-0.04%)
Nov 13, 2017 2124 2163 2117 2155 0 +28.09(+1.32%)
Nov 10, 2017 2131 2141 2114 2127 0 -6.60(-0.31%)
Nov 09, 2017 2140 2154 2116 2133 0 -21.01(-0.98%)
Nov 08, 2017 2144 2167 2136 2154 0 +6.59(+0.31%)
Nov 07, 2017 2160 2172 2134 2148 0 -13.00(-0.60%)
Nov 06, 2017 2190 2196 2148 2161 0 -26.73(-1.22%)
Nov 03, 2017 2184 2201 2174 2188 0 +2.31(+0.11%)
Nov 02, 2017 2197 2209 2159 2185 0 -18.43(-0.84%)
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.