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 28, 2018 1995 2010 1982 1994 0 -2.22(-0.11%)
Sep 27, 2018 2009 2019 1992 1996 0 -10.38(-0.52%)
Sep 26, 2018 2009 2030 1991 2006 0 -2.10(-0.10%)
Sep 25, 2018 2056 2060 2002 2008 0 -41.78(-2.04%)
Sep 24, 2018 2058 2068 2028 2050 0 -11.26(-0.55%)
Sep 21, 2018 2066 2079 2046 2061 0 -5.31(-0.26%)
Sep 20, 2018 2068 2080 2053 2067 0 +10.14(+0.49%)
Sep 19, 2018 2058 2077 2045 2057 0 +0.40(+0.02%)
Sep 18, 2018 2034 2066 2019 2056 0 +26.61(+1.31%)
Sep 17, 2018 2031 2048 2017 2030 0 +1.85(+0.09%)
Sep 14, 2018 2002 2039 1993 2028 0 +27.92(+1.40%)
Sep 13, 2018 1987 2010 1981 2000 0 +18.79(+0.95%)
Sep 12, 2018 1974 1992 1964 1981 0 +7.96(+0.40%)
Sep 11, 2018 1976 1985 1954 1973 0 -10.79(-0.54%)
Sep 10, 2018 1970 1995 1963 1984 0 +22.22(+1.13%)
Sep 07, 2018 1961 1973 1948 1962 0 -3.66(-0.19%)
Sep 06, 2018 1964 1980 1950 1965 0 +2.19(+0.11%)
Sep 05, 2018 1923 1970 1918 1963 0 +36.87(+1.91%)
Sep 04, 2018 1939 1949 1915 1926 0 -19.99(-1.03%)
Aug 31, 2018 1946 1946 1946 1946 0 -6.62(-0.34%)
Aug 30, 2018 1971 1981 1943 1953 0 -24.69(-1.25%)
Aug 29, 2018 1969 1988 1959 1977 0 +10.61(+0.54%)
Aug 28, 2018 1973 1986 1957 1967 0 -3.71(-0.19%)
Aug 27, 2018 1948 1986 1945 1971 0 +28.55(+1.47%)
Aug 24, 2018 1931 1947 1921 1942 0 +16.69(+0.87%)
Aug 23, 2018 1929 1938 1915 1925 0 -5.93(-0.31%)
Aug 22, 2018 1947 1955 1922 1931 0 -12.96(-0.67%)
Aug 21, 2018 1934 1953 1928 1944 0 +9.49(+0.49%)
Aug 20, 2018 1930 1946 1918 1935 0 +9.76(+0.51%)
Aug 17, 2018 1911 1934 1901 1925 0 +8.50(+0.44%)
Aug 16, 2018 1918 1934 1903 1916 0 +5.52(+0.29%)
Aug 15, 2018 1917 1928 1887 1911 0 -12.89(-0.67%)
Aug 14, 2018 1918 1944 1910 1924 0 +12.73(+0.67%)
Aug 13, 2018 1937 1945 1896 1911 0 -23.40(-1.21%)
Aug 10, 2018 1969 1974 1928 1934 0 -44.99(-2.27%)
Aug 09, 2018 1975 2000 1968 1979 0 +3.96(+0.20%)
Aug 08, 2018 1986 1997 1965 1976 0 -11.48(-0.58%)
Aug 07, 2018 1984 2013 1971 1987 0 -15.41(-0.77%)
Aug 06, 2018 2005 2031 1993 2002 0 -10.00(-0.50%)
Aug 03, 2018 1974 2028 1961 2012 0 +41.15(+2.09%)
Aug 02, 2018 1958 1988 1922 1971 0 +1.08(+0.05%)
Aug 01, 2018 1981 1994 1957 1970 0 -12.98(-0.65%)
Jul 31, 2018 1972 1994 1963 1983 0 +15.86(+0.81%)
Jul 30, 2018 1960 1985 1951 1967 0 +13.56(+0.69%)
Jul 27, 2018 1948 1976 1934 1954 0 +10.42(+0.54%)
Jul 26, 2018 1930 1965 1900 1943 0 +12.17(+0.63%)
Jul 25, 2018 1940 1957 1912 1931 0 -21.30(-1.09%)
Jul 24, 2018 1935 1973 1925 1952 0 +8.76(+0.45%)
Jul 23, 2018 1945 1961 1930 1944 0 -1.38(-0.07%)
Jul 20, 2018 1957 1968 1932 1945 0 -21.43(-1.09%)
Jul 19, 2018 1946 1978 1932 1967 0 +7.76(+0.40%)
Jul 18, 2018 1957 1972 1946 1959 0 +2.26(+0.12%)
Jul 17, 2018 1932 1964 1926 1956 0 +15.81(+0.81%)
Jul 16, 2018 1961 1970 1934 1941 0 -20.96(-1.07%)
Jul 13, 2018 1965 1979 1955 1962 0 -8.76(-0.44%)
Jul 12, 2018 1981 1995 1964 1970 0 +1.80(+0.09%)
Jul 11, 2018 1961 1980 1951 1969 0 -4.45(-0.23%)
Jul 10, 2018 1963 1982 1952 1973 0 +13.42(+0.68%)
Jul 09, 2018 1951 1971 1944 1960 0 +16.32(+0.84%)
Jul 06, 2018 1932 1953 1923 1943 0 +7.43(+0.38%)
Jul 05, 2018 1935 1944 1909 1936 0 +8.63(+0.45%)
Jul 04, 2018 1927 1927 1927 1927 0 -0.10(-0.01%)
Jul 03, 2018 1931 1953 1919 1927 0 +4.10(+0.21%)
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.