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 (%)
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%)
Jun 01, 2017 2134 2164 2128 2155 0 +25.56(+1.20%)
May 31, 2017 2134 2140 2115 2129 0 -1.58(-0.07%)
May 30, 2017 2116 2140 2109 2131 0 -58.15(-2.66%)
May 29, 2017 2185 2198 2177 2189 0 +0.77(+0.04%)
May 26, 2017 2185 2197 2176 2188 0 +1.70(+0.08%)
May 25, 2017 2177 2197 2172 2187 0 +14.01(+0.64%)
May 24, 2017 2154 2178 2148 2173 0 +18.47(+0.86%)
May 23, 2017 2156 2172 2144 2154 0 +3.78(+0.18%)
May 22, 2017 2142 2163 2133 2150 0 +9.01(+0.42%)
May 19, 2017 2136 2151 2124 2141 0 +11.98(+0.56%)
May 18, 2017 2142 2150 2103 2129 0 -29.43(-1.36%)
May 17, 2017 2180 2180 2150 2159 0 -308.37(-12.50%)
May 16, 2017 2464 2475 2447 2467 0 +5.96(+0.24%)
May 15, 2017 2447 2475 2440 2461 0 +15.68(+0.64%)
May 12, 2017 2446 2468 2433 2446 0 -9.10(-0.37%)
May 11, 2017 2458 2472 2437 2455 0 -10.70(-0.43%)
May 10, 2017 2431 2472 2422 2465 0 +31.49(+1.29%)
May 09, 2017 2464 2474 2420 2434 0 -36.79(-1.49%)
May 08, 2017 2472 2485 2455 2471 0 -3.96(-0.16%)
May 05, 2017 2465 2489 2454 2475 0 +12.80(+0.52%)
May 04, 2017 2432 2473 2422 2462 0 +54.12(+2.25%)
May 03, 2017 2413 2422 2395 2408 0 -11.92(-0.49%)
May 02, 2017 2414 2433 2403 2420 0 +5.46(+0.23%)
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.