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 (%)
Sep 26, 2016 2310 2327 2298 2307 0 -13.00(-0.56%)
Sep 23, 2016 2317 2333 2302 2320 0 +3.77(+0.16%)
Sep 22, 2016 2311 2328 2297 2316 0 +14.22(+0.62%)
Sep 21, 2016 2288 2309 2269 2302 0 +21.62(+0.95%)
Sep 20, 2016 2299 2309 2276 2280 0 -6.82(-0.30%)
Sep 19, 2016 2297 2311 2277 2287 0 +4.51(+0.20%)
Sep 16, 2016 2287 2309 2266 2282 0 -18.35(-0.80%)
Sep 15, 2016 2261 2306 2254 2301 0 +38.64(+1.71%)
Sep 14, 2016 2266 2285 2248 2262 0 -6.13(-0.27%)
Sep 13, 2016 2275 2299 2250 2268 0 -30.33(-1.32%)
Sep 12, 2016 2260 2306 2253 2298 0 +24.57(+1.08%)
Sep 09, 2016 2321 2324 2270 2274 0 -65.73(-2.81%)
Sep 08, 2016 2351 2367 2334 2340 0 -19.52(-0.83%)
Sep 07, 2016 2343 2366 2332 2359 0 +7.59(+0.32%)
Sep 06, 2016 2353 2371 2331 2352 0 +5.97(+0.25%)
Sep 02, 2016 2346 2346 2346 2346 0 +24.99(+1.08%)
Sep 01, 2016 2308 2327 2289 2321 0 +15.81(+0.69%)
Aug 31, 2016 2304 2318 2285 2305 0 -5.03(-0.22%)
Aug 30, 2016 2299 2317 2290 2310 0 +7.17(+0.31%)
Aug 29, 2016 2296 2316 2286 2303 0 +8.05(+0.35%)
Aug 26, 2016 2315 2332 2277 2295 0 -14.68(-0.64%)
Aug 25, 2016 2288 2324 2281 2309 0 +17.93(+0.78%)
Aug 24, 2016 2309 2316 2285 2291 0 -20.33(-0.88%)
Aug 23, 2016 2308 2328 2300 2312 0 +16.52(+0.72%)
Aug 22, 2016 2284 2301 2263 2295 0 -1.13(-0.05%)
Aug 19, 2016 2279 2302 2265 2296 0 +4.75(+0.21%)
Aug 18, 2016 2287 2297 2272 2292 0 +5.54(+0.24%)
Aug 17, 2016 2283 2294 2268 2286 0 +1.83(+0.08%)
Aug 16, 2016 2289 2302 2277 2284 0 -6.09(-0.27%)
Aug 15, 2016 2282 2310 2277 2290 0 +10.02(+0.44%)
Aug 12, 2016 2294 2302 2269 2280 0 -15.91(-0.69%)
Aug 11, 2016 2295 2312 2282 2296 0 +11.75(+0.51%)
Aug 10, 2016 2275 2296 2262 2284 0 +13.15(+0.58%)
Aug 09, 2016 2280 2295 2257 2271 0 -2.56(-0.11%)
Aug 08, 2016 2272 2289 2255 2274 0 +0.23(+0.01%)
Aug 05, 2016 2266 2291 2256 2274 0 +18.30(+0.81%)
Aug 04, 2016 2224 2280 2216 2255 0 +59.53(+2.71%)
Aug 03, 2016 2186 2204 2172 2196 0 +7.28(+0.33%)
Aug 02, 2016 2216 2219 2179 2188 0 -27.59(-1.25%)
Aug 01, 2016 2224 2232 2202 2216 0 -3.70(-0.17%)
Jul 29, 2016 2222 2230 2195 2220 0 -8.17(-0.37%)
Jul 28, 2016 2246 2268 2210 2228 0 -25.99(-1.15%)
Jul 27, 2016 2264 2273 2232 2254 0 -9.57(-0.42%)
Jul 26, 2016 2234 2272 2230 2263 0 +31.62(+1.42%)
Jul 25, 2016 2230 2246 2212 2232 0 +0.10(+0.00%)
Jul 22, 2016 2230 2251 2218 2232 0 +3.09(+0.14%)
Jul 21, 2016 2240 2274 2218 2229 0 -3.06(-0.14%)
Jul 20, 2016 2208 2245 2198 2232 0 +26.37(+1.20%)
Jul 19, 2016 2207 2218 2189 2205 0 -9.86(-0.45%)
Jul 18, 2016 2217 2226 2191 2215 0 -7.42(-0.33%)
Jul 15, 2016 2227 2252 2207 2223 0 +10.44(+0.47%)
Jul 14, 2016 2221 2229 2195 2212 0 +6.57(+0.30%)
Jul 13, 2016 2205 2222 2184 2206 0 +6.66(+0.30%)
Jul 12, 2016 2201 2221 2185 2199 0 +14.38(+0.66%)
Jul 11, 2016 2184 2197 2163 2185 0 +9.89(+0.45%)
Jul 08, 2016 2175 2181 2134 2175 0 +41.39(+1.94%)
Jul 07, 2016 2136 2171 2119 2133 0 +5.53(+0.26%)
Jul 06, 2016 2128 2128 2128 2128 0 +26.78(+1.27%)
Jul 05, 2016 2136 2142 2088 2101 0 -44.88(-2.09%)
Jul 04, 2016 2145 2146 2145 2146 0 +0.58(+0.03%)
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.