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 30, 2021 3248 3248 3248 3248 0 -24.57(-0.75%)
Jul 29, 2021 3205 3287 3204 3273 0 +85.40(+2.68%)
Jul 28, 2021 3151 3205 3147 3188 0 +16.37(+0.52%)
Jul 27, 2021 3148 3181 3129 3171 0 +9.36(+0.30%)
Jul 26, 2021 3144 3188 3144 3162 0 -2.34(-0.07%)
Jul 23, 2021 3174 3191 3152 3164 0 -2.34(-0.07%)
Jul 22, 2021 3189 3193 3144 3167 0 -11.69(-0.37%)
Jul 21, 2021 3177 3197 3154 3178 0 +9.35(+0.30%)
Jul 20, 2021 3099 3193 3074 3169 0 +80.72(+2.61%)
Jul 19, 2021 3135 3141 3054 3088 0 -86.57(-2.73%)
Jul 16, 2021 3238 3238 3164 3175 0 -58.48(-1.81%)
Jul 15, 2021 3211 3255 3191 3233 0 +8.19(+0.25%)
Jul 14, 2021 3275 3275 3192 3225 0 -50.30(-1.54%)
Jul 13, 2021 3217 3293 3172 3275 0 +58.48(+1.82%)
Jul 12, 2021 3246 3253 3211 3217 0 -22.22(-0.69%)
Jul 09, 2021 3269 3313 3239 3239 0 -49.13(-1.49%)
Jul 08, 2021 3303 3307 3204 3288 0 -28.08(-0.85%)
Jul 07, 2021 3357 3440 3307 3316 0 -18.71(-0.56%)
Jul 06, 2021 3341 3398 3319 3335 0 +5.85(+0.18%)
Jul 05, 2021 3485 3485 3285 3329 0 -94.75(-2.77%)
Jul 02, 2021 3391 3517 3391 3424 0 +61.99(+1.84%)
Jun 30, 2021 3362 3362 3362 3362 0 +124.00(+3.83%)
Jun 29, 2021 3289 3308 3234 3238 0 -52.64(-1.60%)
Jun 28, 2021 3307 3323 3253 3291 0 -44.45(-1.33%)
Jun 25, 2021 3316 3348 3293 3335 0 +19.88(+0.60%)
Jun 24, 2021 3322 3350 3281 3315 0 -12.86(-0.39%)
Jun 23, 2021 3312 3344 3271 3328 0 +14.03(+0.42%)
Jun 22, 2021 3243 3355 3243 3314 0 +79.55(+2.46%)
Jun 21, 2021 3251 3264 3217 3234 0 -4.68(-0.14%)
Jun 18, 2021 3231 3253 3167 3239 0 -22.23(-0.68%)
Jun 17, 2021 3313 3347 3261 3261 0 -54.98(-1.66%)
Jun 16, 2021 3381 3391 3314 3316 0 -60.82(-1.80%)
Jun 15, 2021 3406 3419 3335 3377 0 -42.12(-1.23%)
Jun 14, 2021 3448 3486 3400 3419 0 -19.88(-0.58%)
Jun 11, 2021 3367 3445 3356 3439 0 +76.03(+2.26%)
Jun 10, 2021 3329 3392 3329 3363 0 +33.93(+1.02%)
Jun 09, 2021 3329 3348 3307 3329 0 +7.02(+0.21%)
Jun 08, 2021 3326 3382 3314 3322 0 +0.00(+0.00%)
Jun 07, 2021 3346 3356 3282 3322 0 -7.02(-0.21%)
Jun 04, 2021 3338 3367 3310 3329 0 -8.19(-0.25%)
Jun 03, 2021 3347 3360 3313 3337 0 -24.57(-0.73%)
Jun 02, 2021 3462 3462 3334 3362 0 -108.78(-3.13%)
Jun 01, 2021 3410 3494 3410 3471 0 +64.33(+1.89%)
May 31, 2021 3416 3416 3370 3406 0 -15.20(-0.44%)
May 28, 2021 3470 3470 3399 3422 0 -32.76(-0.95%)
May 27, 2021 3451 3480 3408 3454 0 +9.36(+0.27%)
May 26, 2021 3481 3503 3436 3445 0 -39.77(-1.14%)
May 25, 2021 3565 3594 3431 3485 0 -37.43(-1.06%)
May 21, 2021 3522 3522 3522 3522 0 +2.34(+0.07%)
May 20, 2021 3507 3570 3457 3520 0 +18.71(+0.53%)
May 19, 2021 3503 3534 3410 3501 0 +1.17(+0.03%)
May 18, 2021 3591 3591 3480 3500 0 -91.24(-2.54%)
May 17, 2021 3636 3654 3553 3591 0 -51.47(-1.41%)
May 14, 2021 3595 3699 3592 3643 0 +83.05(+2.33%)
May 13, 2021 3712 3801 3486 3560 0 -133.35(-3.61%)
May 12, 2021 3668 3846 3537 3693 0 +127.51(+3.58%)
May 11, 2021 3527 3574 3486 3565 0 +0.00(+0.00%)
May 10, 2021 3583 3583 3517 3565 0 +1.16(+0.03%)
May 07, 2021 3598 3615 3542 3564 0 -23.39(-0.65%)
May 06, 2021 3615 3617 3567 3588 0 -17.55(-0.49%)
May 05, 2021 3646 3672 3560 3605 0 -24.56(-0.68%)
May 04, 2021 3637 3650 3564 3630 0 -19.89(-0.54%)
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.