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 31, 2020 1798 1826 1742 1772 0 -34.51(-1.91%)
Mar 30, 2020 1758 1824 1725 1806 0 +60.38(+3.46%)
Mar 27, 2020 1714 1790 1674 1746 0 -22.13(-1.25%)
Mar 26, 2020 1669 1784 1642 1768 0 +138.31(+8.49%)
Mar 25, 2020 1613 1716 1557 1630 0 +16.02(+0.99%)
Mar 24, 2020 1540 1658 1496 1614 0 +147.44(+10.06%)
Mar 23, 2020 1549 1577 1430 1466 0 -110.17(-6.99%)
Mar 20, 2020 1640 1693 1518 1576 0 -64.60(-3.94%)
Mar 19, 2020 1628 1717 1491 1641 0 +4.91(+0.30%)
Mar 18, 2020 1588 1724 1524 1636 0 -57.91(-3.42%)
Mar 17, 2020 1616 1765 1543 1694 0 +112.52(+7.12%)
Mar 16, 2020 1589 1698 1504 1581 0 -200.76(-11.27%)
Mar 13, 2020 1763 1815 1662 1782 0 +99.24(+5.90%)
Mar 12, 2020 1727 1803 1611 1683 0 -161.72(-8.77%)
Mar 11, 2020 1916 1926 1816 1845 0 -121.33(-6.17%)
Mar 10, 2020 1966 1992 1863 1966 0 +54.88(+2.87%)
Mar 09, 2020 1948 1990 1863 1911 0 -158.26(-7.65%)
Mar 06, 2020 2046 2086 2004 2069 0 -29.22(-1.39%)
Mar 05, 2020 2117 2129 2069 2098 0 -64.45(-2.98%)
Mar 04, 2020 2135 2172 2113 2163 0 +62.15(+2.96%)
Mar 03, 2020 2110 2161 2063 2101 0 -12.27(-0.58%)
Mar 02, 2020 2030 2117 2004 2113 0 +93.43(+4.63%)
Feb 28, 2020 2003 2056 1953 2020 0 -36.88(-1.79%)
Feb 27, 2020 2110 2159 2045 2057 0 -83.99(-3.92%)
Feb 26, 2020 2155 2200 2128 2141 0 +2.35(+0.11%)
Feb 25, 2020 2223 2231 2126 2138 0 -84.33(-3.79%)
Feb 24, 2020 2233 2257 2197 2222 0 -70.05(-3.06%)
Feb 21, 2020 2265 2305 2251 2293 0 +22.66(+1.00%)
Feb 20, 2020 2265 2294 2251 2270 0 -4.94(-0.22%)
Feb 19, 2020 2303 2322 2264 2275 0 -17.56(-0.77%)
Feb 18, 2020 2279 2298 2260 2292 0 +9.16(+0.40%)
Feb 14, 2020 2291 2311 2273 2283 0 -6.42(-0.28%)
Feb 13, 2020 2292 2314 2260 2290 0 -7.98(-0.35%)
Feb 12, 2020 2311 2329 2278 2298 0 -12.42(-0.54%)
Feb 11, 2020 2303 2336 2282 2310 0 +13.81(+0.60%)
Feb 10, 2020 2292 2317 2273 2296 0 -1.09(-0.05%)
Feb 07, 2020 2328 2340 2286 2297 0 -41.98(-1.79%)
Feb 06, 2020 2329 2397 2293 2339 0 +12.12(+0.52%)
Feb 05, 2020 2269 2339 2259 2327 0 +75.12(+3.34%)
Feb 04, 2020 2239 2267 2220 2252 0 +31.88(+1.44%)
Feb 03, 2020 2193 2231 2183 2220 0 +36.39(+1.67%)
Jan 31, 2020 2216 2227 2170 2184 0 -50.26(-2.25%)
Jan 30, 2020 2212 2252 2182 2234 0 -16.68(-0.74%)
Jan 29, 2020 2259 2276 2237 2251 0 -2.21(-0.10%)
Jan 28, 2020 2278 2283 2233 2253 0 -18.83(-0.83%)
Jan 27, 2020 2230 2295 2220 2272 0 +11.53(+0.51%)
Jan 24, 2020 2287 2295 2245 2260 0 -25.89(-1.13%)
Jan 23, 2020 2271 2301 2249 2286 0 +4.52(+0.20%)
Jan 22, 2020 2261 2301 2250 2282 0 +30.98(+1.38%)
Jan 21, 2020 2253 2269 2222 2251 0 -25.71(-1.13%)
Jan 20, 2020 2292 2305 2268 2276 0 +0.26(+0.01%)
Jan 17, 2020 2292 2305 2267 2276 0 -10.35(-0.45%)
Jan 16, 2020 2274 2303 2257 2286 0 +24.28(+1.07%)
Jan 15, 2020 2230 2279 2225 2262 0 +29.68(+1.33%)
Jan 14, 2020 2244 2264 2221 2232 0 -11.88(-0.53%)
Jan 13, 2020 2208 2251 2202 2244 0 +35.79(+1.62%)
Jan 10, 2020 2208 2224 2192 2209 0 +3.93(+0.18%)
Jan 09, 2020 2195 2225 2180 2205 0 +20.22(+0.93%)
Jan 08, 2020 2174 2197 2158 2184 0 +12.97(+0.60%)
Jan 07, 2020 2176 2197 2155 2171 0 -13.62(-0.62%)
Jan 06, 2020 2204 2220 2175 2185 0 -21.07(-0.96%)
Jan 03, 2020 2190 2225 2181 2206 0 -8.42(-0.38%)
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.