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 (%)
Mar 29, 2019 2127 2137 2098 2114 0 -3.72(-0.18%)
Mar 28, 2019 2108 2128 2097 2117 0 +13.60(+0.65%)
Mar 27, 2019 2104 2122 2090 2104 0 -0.66(-0.03%)
Mar 26, 2019 2091 2114 2080 2104 0 +26.02(+1.25%)
Mar 25, 2019 2071 2090 2059 2078 0 +2.98(+0.14%)
Mar 22, 2019 2115 2119 2071 2075 0 -46.22(-2.18%)
Mar 21, 2019 2087 2128 2081 2122 0 +30.94(+1.48%)
Mar 20, 2019 2106 2115 2071 2091 0 -15.29(-0.73%)
Mar 19, 2019 2114 2127 2094 2106 0 -0.42(-0.02%)
Mar 18, 2019 2086 2110 2079 2106 0 +19.88(+0.95%)
Mar 15, 2019 2089 2103 2069 2086 0 -4.56(-0.22%)
Mar 14, 2019 2101 2110 2079 2091 0 -12.67(-0.60%)
Mar 13, 2019 2103 2121 2090 2104 0 +10.37(+0.50%)
Mar 12, 2019 2080 2104 2071 2093 0 +15.85(+0.76%)
Mar 11, 2019 2067 2090 2060 2077 0 +11.06(+0.54%)
Mar 08, 2019 2042 2070 2033 2066 0 +8.79(+0.43%)
Mar 07, 2019 2082 2088 2039 2058 0 -30.80(-1.47%)
Mar 06, 2019 2097 2108 2079 2088 0 -7.10(-0.34%)
Mar 05, 2019 2071 2105 2063 2095 0 +20.01(+0.96%)
Mar 04, 2019 2072 2086 2046 2075 0 +12.57(+0.61%)
Mar 01, 2019 2065 2079 2050 2063 0 +9.33(+0.45%)
Feb 28, 2019 2080 2086 2044 2054 0 -30.15(-1.45%)
Feb 27, 2019 2075 2097 2063 2084 0 +5.12(+0.25%)
Feb 26, 2019 2088 2104 2074 2079 0 -9.93(-0.48%)
Feb 25, 2019 2092 2109 2076 2089 0 +6.52(+0.31%)
Feb 22, 2019 2079 2092 2064 2082 0 +11.72(+0.57%)
Feb 21, 2019 2078 2090 2057 2070 0 -9.25(-0.44%)
Feb 20, 2019 2056 2090 2050 2080 0 +24.32(+1.18%)
Feb 19, 2019 2046 2065 2036 2055 0 +5.53(+0.27%)
Feb 15, 2019 2055 2064 2033 2050 0 +7.77(+0.38%)
Feb 14, 2019 2048 2061 2033 2042 0 -14.45(-0.70%)
Feb 13, 2019 2048 2071 2041 2056 0 +15.97(+0.78%)
Feb 12, 2019 2017 2052 2012 2040 0 +33.35(+1.66%)
Feb 11, 2019 2013 2036 1992 2007 0 -0.53(-0.03%)
Feb 08, 2019 2005 2027 1979 2008 0 -6.41(-0.32%)
Feb 07, 2019 1987 2029 1960 2014 0 +20.60(+1.03%)
Feb 06, 2019 1980 2013 1971 1993 0 +0.57(+0.03%)
Feb 05, 2019 1975 1999 1960 1993 0 +24.70(+1.25%)
Feb 04, 2019 1971 1987 1950 1968 0 -4.43(-0.22%)
Feb 01, 2019 1968 1996 1951 1973 0 +10.31(+0.53%)
Jan 31, 2019 1916 1974 1895 1962 0 +28.66(+1.48%)
Jan 30, 2019 1936 1964 1904 1934 0 -16.87(-0.86%)
Jan 29, 2019 1954 1972 1934 1950 0 +7.54(+0.39%)
Jan 28, 2019 1945 1961 1925 1943 0 -12.23(-0.63%)
Jan 25, 2019 1945 1973 1936 1955 0 +27.45(+1.42%)
Jan 24, 2019 1916 1943 1905 1928 0 +13.37(+0.70%)
Jan 23, 2019 1929 1940 1889 1914 0 -5.31(-0.28%)
Jan 22, 2019 1914 1935 1898 1920 0 +2.17(+0.11%)
Jan 21, 2019 1898 1933 1891 1917 0 +0.07(+0.00%)
Jan 18, 2019 1898 1933 1891 1917 0 +28.50(+1.51%)
Jan 17, 2019 1870 1901 1862 1889 0 +15.16(+0.81%)
Jan 16, 2019 1878 1896 1865 1874 0 -4.79(-0.25%)
Jan 15, 2019 1857 1886 1850 1879 0 +18.27(+0.98%)
Jan 14, 2019 1856 1877 1839 1860 0 -5.03(-0.27%)
Jan 11, 2019 1840 1872 1833 1865 0 +22.09(+1.20%)
Jan 10, 2019 1803 1855 1796 1843 0 +34.17(+1.89%)
Jan 09, 2019 1818 1832 1789 1809 0 -10.11(-0.56%)
Jan 08, 2019 1809 1831 1796 1819 0 +25.12(+1.40%)
Jan 07, 2019 1766 1819 1753 1794 0 +27.02(+1.53%)
Jan 04, 2019 1742 1785 1736 1767 0 +50.02(+2.91%)
Jan 03, 2019 1730 1749 1698 1717 0 -19.34(-1.11%)
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.