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 (%)
May 31, 2022 4573 4619 4561 4611 0 +42.11(+0.92%)
May 30, 2022 4591 4591 4550 4569 0 -21.05(-0.46%)
May 27, 2022 4596 4601 4581 4590 0 +2.34(+0.05%)
May 26, 2022 4555 4601 4554 4588 0 +31.58(+0.69%)
May 25, 2022 4523 4563 4515 4556 0 +29.24(+0.65%)
May 24, 2022 4539 4539 4518 4527 0 -11.69(-0.26%)
May 20, 2022 4539 4539 4539 4539 0 +10.52(+0.23%)
May 19, 2022 4529 4543 4519 4528 0 -2.34(-0.05%)
May 18, 2022 4542 4569 4522 4530 0 -9.35(-0.21%)
May 17, 2022 4559 4562 4520 4540 0 -9.36(-0.21%)
May 16, 2022 4556 4567 4540 4549 0 -1.17(-0.03%)
May 13, 2022 4562 4575 4550 4550 0 -7.02(-0.15%)
May 12, 2022 4562 4573 4543 4557 0 -7.02(-0.15%)
May 11, 2022 4562 4596 4520 4564 0 -12.87(-0.28%)
May 10, 2022 4637 4650 4545 4577 0 -60.82(-1.31%)
May 09, 2022 4640 4644 4625 4638 0 -15.21(-0.33%)
May 06, 2022 4643 4654 4611 4653 0 +10.53(+0.23%)
May 05, 2022 4651 4652 4638 4643 0 -7.02(-0.15%)
May 04, 2022 4649 4656 4643 4650 0 +1.17(+0.03%)
May 03, 2022 4644 4650 4642 4649 0 +5.85(+0.13%)
May 02, 2022 4650 4653 4640 4643 0 -7.02(-0.15%)
Apr 29, 2022 4649 4654 4646 4650 0 +1.17(+0.03%)
Apr 28, 2022 4644 4652 4642 4649 0 +4.68(+0.10%)
Apr 27, 2022 4653 4654 4638 4644 0 -7.02(-0.15%)
Apr 26, 2022 4653 4656 4650 4651 0 -1.17(-0.03%)
Apr 25, 2022 4654 4659 4652 4652 0 -3.51(-0.08%)
Apr 22, 2022 4652 4660 4651 4656 0 +3.51(+0.08%)
Apr 21, 2022 4659 4659 4651 4652 0 -3.51(-0.08%)
Apr 20, 2022 4658 4663 4649 4656 0 +0.00(+0.00%)
Apr 19, 2022 4654 4661 4651 4656 0 -1.17(-0.03%)
Apr 18, 2022 4650 4661 4649 4657 0 +8.19(+0.18%)
Apr 14, 2022 4649 4649 4649 4649 0 +0.00(+0.00%)
Apr 13, 2022 4649 4652 4644 4649 0 +1.17(+0.03%)
Apr 12, 2022 4650 4669 4646 4647 0 +0.00(+0.00%)
Apr 11, 2022 4647 4653 4638 4647 0 +3.51(+0.08%)
Apr 08, 2022 4647 4653 4640 4644 0 -4.68(-0.10%)
Apr 07, 2022 4644 4665 4638 4649 0 +1.17(+0.03%)
Apr 06, 2022 4653 4654 4635 4647 0 -5.85(-0.13%)
Apr 05, 2022 4645 4653 4633 4653 0 +8.19(+0.18%)
Apr 04, 2022 4654 4654 4630 4645 0 +1.17(+0.03%)
Apr 01, 2022 4644 4671 4625 4644 0 +2.34(+0.05%)
Mar 31, 2022 4621 4642 4617 4642 0 +18.71(+0.40%)
Mar 30, 2022 4616 4625 4616 4623 0 +2.34(+0.05%)
Mar 29, 2022 4618 4622 4616 4621 0 +4.68(+0.10%)
Mar 28, 2022 4611 4621 4611 4616 0 -2.34(-0.05%)
Mar 25, 2022 4616 4622 4610 4618 0 +1.17(+0.03%)
Mar 24, 2022 4617 4618 4614 4617 0 +0.00(+0.00%)
Mar 23, 2022 4615 4621 4615 4617 0 +2.34(+0.05%)
Mar 22, 2022 4612 4619 4609 4615 0 +1.17(+0.03%)
Mar 21, 2022 4615 4623 4608 4614 0 +3.51(+0.08%)
Mar 18, 2022 4618 4621 4603 4610 0 -8.19(-0.18%)
Mar 17, 2022 4615 4623 4609 4618 0 +9.36(+0.20%)
Mar 16, 2022 4623 4630 4602 4609 0 -14.04(-0.30%)
Mar 15, 2022 4621 4633 4617 4623 0 +4.68(+0.10%)
Mar 14, 2022 4605 4623 4601 4618 0 +11.70(+0.25%)
Mar 11, 2022 4599 4610 4597 4607 0 +3.51(+0.08%)
Mar 10, 2022 4591 4623 4591 4603 0 +5.85(+0.13%)
Mar 09, 2022 4584 4597 4578 4597 0 +4.68(+0.10%)
Mar 08, 2022 4597 4621 4587 4592 0 +1986.25(+76.21%)
Mar 07, 2022 2757 2757 2603 2606 0 -155.58(-5.63%)
Mar 04, 2022 2714 2779 2674 2762 0 +22.22(+0.81%)
Mar 03, 2022 2757 2761 2713 2740 0 -8.18(-0.30%)
Mar 02, 2022 2730 2786 2706 2748 0 +25.73(+0.95%)
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.