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, 2021 3337 3337 3275 3275 0 -43.29(-1.30%)
Mar 30, 2021 3368 3368 3312 3319 0 -66.67(-1.97%)
Mar 29, 2021 3370 3400 3335 3385 0 +21.05(+0.63%)
Mar 26, 2021 3315 3367 3288 3364 0 +70.19(+2.13%)
Mar 25, 2021 3250 3310 3182 3294 0 +0.00(+0.00%)
Mar 24, 2021 3450 3451 3229 3294 0 -141.54(-4.12%)
Mar 23, 2021 3404 3445 3381 3436 0 +11.70(+0.34%)
Mar 22, 2021 3439 3440 3368 3424 0 -4.68(-0.14%)
Mar 19, 2021 3452 3471 3392 3429 0 -33.93(-0.98%)
Mar 18, 2021 3441 3487 3404 3462 0 +30.42(+0.89%)
Mar 17, 2021 3475 3530 3400 3432 0 -60.83(-1.74%)
Mar 16, 2021 3561 3653 3482 3493 0 -24.56(-0.70%)
Mar 15, 2021 3445 3524 3371 3517 0 +148.55(+4.41%)
Mar 12, 2021 3362 3402 3222 3369 0 +276.07(+8.93%)
Mar 11, 2021 3062 3096 3005 3093 0 +92.41(+3.08%)
Mar 10, 2021 3034 3034 2976 3000 0 +4.68(+0.16%)
Mar 09, 2021 2988 3024 2949 2996 0 +74.86(+2.56%)
Mar 08, 2021 2890 2983 2890 2921 0 +49.13(+1.71%)
Mar 05, 2021 2860 2913 2796 2872 0 +139.20(+5.09%)
Mar 04, 2021 2890 2894 2710 2733 0 -157.91(-5.46%)
Mar 03, 2021 2865 2938 2838 2890 0 +29.24(+1.02%)
Mar 02, 2021 2882 2896 2809 2861 0 -12.87(-0.45%)
Mar 01, 2021 2839 2919 2814 2874 0 +70.19(+2.50%)
Feb 26, 2021 2754 2850 2723 2804 0 +58.49(+2.13%)
Feb 25, 2021 2771 2791 2727 2745 0 -31.59(-1.14%)
Feb 24, 2021 2713 2788 2713 2777 0 +58.49(+2.15%)
Feb 23, 2021 2734 2741 2650 2719 0 -33.92(-1.23%)
Feb 22, 2021 2783 2797 2733 2752 0 -15.21(-0.55%)
Feb 19, 2021 2723 2791 2723 2768 0 +50.30(+1.85%)
Feb 18, 2021 2757 2757 2658 2717 0 +7.02(+0.26%)
Feb 17, 2021 2672 2733 2617 2710 0 +37.43(+1.40%)
Feb 16, 2021 2729 2734 2621 2673 0 -53.81(-1.97%)
Feb 12, 2021 2727 2727 2727 2727 0 -31.58(-1.14%)
Feb 11, 2021 2792 2792 2741 2758 0 -31.58(-1.13%)
Feb 10, 2021 2772 2796 2759 2790 0 +16.37(+0.59%)
Feb 09, 2021 2774 2796 2751 2774 0 -4.68(-0.17%)
Feb 08, 2021 2737 2806 2704 2778 0 +43.28(+1.58%)
Feb 05, 2021 2763 2766 2688 2735 0 -24.56(-0.89%)
Feb 04, 2021 2724 2775 2674 2759 0 +33.92(+1.24%)
Feb 03, 2021 2714 2758 2678 2726 0 -2.34(-0.09%)
Feb 02, 2021 2737 2747 2625 2728 0 -16.37(-0.60%)
Feb 01, 2021 2726 2772 2661 2744 0 +57.31(+2.13%)
Jan 29, 2021 2775 2784 2657 2687 0 -67.84(-2.46%)
Jan 28, 2021 2690 2797 2676 2755 0 +84.22(+3.15%)
Jan 27, 2021 2728 2788 2657 2671 0 -123.99(-4.44%)
Jan 26, 2021 2764 2807 2747 2795 0 +45.62(+1.66%)
Jan 25, 2021 2755 2781 2727 2749 0 -9.36(-0.34%)
Jan 22, 2021 2720 2770 2720 2758 0 +9.36(+0.34%)
Jan 21, 2021 2781 2796 2716 2749 0 -22.23(-0.80%)
Jan 20, 2021 2777 2840 2765 2771 0 -18.71(-0.67%)
Jan 19, 2021 2844 2851 2763 2790 0 -51.47(-1.81%)
Jan 18, 2021 2813 2872 2813 2841 0 +30.41(+1.08%)
Jan 15, 2021 2853 2853 2791 2811 0 -43.28(-1.52%)
Jan 14, 2021 2902 2915 2844 2854 0 -40.87(-1.41%)
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.