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, 2017 2113 2143 2108 2129 0 +20.16(+0.96%)
Aug 30, 2017 2072 2114 2069 2109 0 +34.57(+1.67%)
Aug 29, 2017 2068 2081 2057 2074 0 -3.74(-0.18%)
Aug 28, 2017 2099 2103 2073 2078 0 -18.28(-0.87%)
Aug 25, 2017 2097 2107 2086 2096 0 +7.09(+0.34%)
Aug 24, 2017 2097 2105 2079 2089 0 -2.66(-0.13%)
Aug 23, 2017 2088 2105 2080 2092 0 -4.86(-0.23%)
Aug 22, 2017 2078 2102 2073 2097 0 +21.71(+1.05%)
Aug 21, 2017 2105 2111 2071 2075 0 -35.95(-1.70%)
Aug 18, 2017 2111 2122 2098 2111 0 -6.48(-0.31%)
Aug 17, 2017 2135 2145 2115 2118 0 -24.26(-1.13%)
Aug 16, 2017 2130 2148 2126 2142 0 +22.51(+1.06%)
Aug 15, 2017 2128 2137 2110 2119 0 -8.55(-0.40%)
Aug 14, 2017 2111 2139 2107 2128 0 +30.86(+1.47%)
Aug 11, 2017 2082 2106 2073 2097 0 +3.34(+0.16%)
Aug 10, 2017 2115 2124 2089 2094 0 -25.97(-1.23%)
Aug 09, 2017 2136 2150 2110 2120 0 -21.94(-1.02%)
Aug 08, 2017 2139 2163 2125 2142 0 +5.65(+0.26%)
Aug 07, 2017 2127 2147 2121 2136 0 +14.69(+0.69%)
Aug 04, 2017 2130 2139 2108 2121 0 -3.94(-0.19%)
Aug 03, 2017 2148 2158 2113 2125 0 -23.82(-1.11%)
Aug 02, 2017 2143 2154 2123 2149 0 +0.60(+0.03%)
Aug 01, 2017 2143 2159 2129 2148 0 +12.84(+0.60%)
Jul 31, 2017 2141 2150 2122 2136 0 -1.60(-0.07%)
Jul 28, 2017 2157 2165 2128 2137 0 -22.95(-1.06%)
Jul 27, 2017 2146 2182 2118 2160 0 -12.07(-0.56%)
Jul 26, 2017 2184 2197 2157 2172 0 -20.42(-0.93%)
Jul 25, 2017 2214 2221 2182 2193 0 -8.07(-0.37%)
Jul 24, 2017 2213 2219 2190 2201 0 -7.97(-0.36%)
Jul 21, 2017 2203 2217 2185 2209 0 +0.41(+0.02%)
Jul 20, 2017 2222 2231 2191 2208 0 -20.94(-0.94%)
Jul 19, 2017 2225 2237 2217 2229 0 +9.70(+0.44%)
Jul 18, 2017 2225 2232 2209 2219 0 -12.40(-0.56%)
Jul 17, 2017 2223 2239 2212 2232 0 +6.20(+0.28%)
Jul 14, 2017 2221 2236 2215 2226 0 +11.54(+0.52%)
Jul 13, 2017 2215 2231 2200 2214 0 +1.11(+0.05%)
Jul 12, 2017 2214 2228 2200 2213 0 +12.54(+0.57%)
Jul 11, 2017 2217 2222 2190 2200 0 -14.49(-0.65%)
Jul 10, 2017 2201 2228 2193 2215 0 +7.68(+0.35%)
Jul 07, 2017 2201 2215 2193 2207 0 +13.16(+0.60%)
Jul 06, 2017 2198 2212 2185 2194 0 -14.30(-0.65%)
Jul 05, 2017 2212 2224 2197 2208 0 -1.61(-0.07%)
Jul 04, 2017 2209 2225 2199 2210 0 -0.54(-0.02%)
Jul 03, 2017 2209 2225 2199 2211 0 +10.93(+0.50%)
Jun 30, 2017 2200 2215 2187 2200 0 +4.95(+0.23%)
Jun 29, 2017 2215 2221 2178 2195 0 -17.33(-0.78%)
Jun 28, 2017 2194 2224 2188 2212 0 +28.71(+1.31%)
Jun 27, 2017 2196 2206 2175 2183 0 -5.80(-0.26%)
Jun 26, 2017 2177 2197 2168 2189 0 +16.06(+0.74%)
Jun 23, 2017 2156 2184 2145 2173 0 +21.78(+1.01%)
Jun 22, 2017 2161 2167 2144 2151 0 -8.08(-0.37%)
Jun 21, 2017 2162 2176 2148 2159 0 +0.00(+0.00%)
Jun 20, 2017 2167 2177 2149 2159 0 -13.21(-0.61%)
Jun 19, 2017 2159 2180 2144 2173 0 +22.64(+1.05%)
Jun 16, 2017 2146 2160 2126 2150 0 +4.35(+0.20%)
Jun 15, 2017 2134 2156 2124 2146 0 -2.18(-0.10%)
Jun 14, 2017 2158 2168 2139 2148 0 -4.06(-0.19%)
Jun 13, 2017 2130 2156 2119 2152 0 +25.49(+1.20%)
Jun 12, 2017 2116 2138 2110 2126 0 +5.69(+0.27%)
Jun 09, 2017 2118 2138 2105 2121 0 +5.15(+0.24%)
Jun 08, 2017 2122 2133 2099 2115 0 -14.63(-0.69%)
Jun 07, 2017 2137 2149 2122 2130 0 -3.40(-0.16%)
Jun 06, 2017 2139 2151 2123 2133 0 -11.02(-0.51%)
Jun 05, 2017 2152 2166 2139 2144 0 -9.01(-0.42%)
Jun 02, 2017 2156 2173 2143 2154 0 -1.43(-0.07%)
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.