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 29, 2018 2055 2055 2055 2055 0 +28.06(+1.38%)
Mar 28, 2018 2034 2048 2016 2027 0 -4.95(-0.24%)
Mar 27, 2018 2048 2063 2019 2032 0 -12.45(-0.61%)
Mar 26, 2018 2006 2050 1997 2044 0 +60.44(+3.05%)
Mar 23, 2018 2021 2036 1981 1984 0 -33.91(-1.68%)
Mar 22, 2018 2053 2070 2015 2018 0 -52.22(-2.52%)
Mar 21, 2018 2076 2094 2058 2070 0 -6.70(-0.32%)
Mar 20, 2018 2095 2106 2064 2076 0 -13.52(-0.65%)
Mar 19, 2018 2106 2121 2078 2090 0 -23.71(-1.12%)
Mar 16, 2018 2113 2135 2100 2114 0 +2.45(+0.12%)
Mar 15, 2018 2122 2132 2099 2111 0 -7.06(-0.33%)
Mar 14, 2018 2150 2154 2109 2118 0 -28.95(-1.35%)
Mar 13, 2018 2154 2168 2143 2147 0 +0.53(+0.02%)
Mar 12, 2018 2145 2163 2133 2147 0 +3.99(+0.19%)
Mar 09, 2018 2112 2149 2097 2143 0 +42.57(+2.03%)
Mar 08, 2018 2104 2117 2084 2100 0 +0.31(+0.01%)
Mar 07, 2018 2100 2120 2096 2100 0 -9.54(-0.45%)
Mar 06, 2018 2085 2121 2069 2109 0 +31.35(+1.51%)
Mar 05, 2018 2054 2090 2047 2078 0 +12.15(+0.59%)
Mar 02, 2018 2043 2076 2021 2066 0 +10.95(+0.53%)
Mar 01, 2018 2080 2097 2040 2055 0 -25.60(-1.23%)
Feb 28, 2018 2103 2121 2077 2081 0 -16.89(-0.81%)
Feb 27, 2018 2123 2133 2095 2097 0 -26.51(-1.25%)
Feb 26, 2018 2110 2130 2091 2124 0 +23.57(+1.12%)
Feb 23, 2018 2094 2107 2078 2100 0 +14.21(+0.68%)
Feb 22, 2018 2091 2113 2075 2086 0 +2.38(+0.11%)
Feb 21, 2018 2082 2121 2075 2084 0 +4.04(+0.19%)
Feb 20, 2018 2089 2105 2070 2080 0 -22.10(-1.05%)
Feb 16, 2018 2102 2102 2102 2102 0 +12.77(+0.61%)
Feb 15, 2018 2077 2097 2053 2089 0 +27.53(+1.34%)
Feb 14, 2018 2031 2070 2025 2062 0 +16.04(+0.78%)
Feb 13, 2018 2045 2059 2028 2046 0 -8.08(-0.39%)
Feb 12, 2018 2050 2076 2020 2054 0 +20.53(+1.01%)
Feb 09, 2018 2064 2077 1984 2033 0 -8.54(-0.42%)
Feb 08, 2018 2117 2126 2038 2042 0 -78.23(-3.69%)
Feb 07, 2018 2128 2163 2109 2120 0 +13.11(+0.62%)
Feb 06, 2018 2060 2120 2040 2107 0 -9.76(-0.46%)
Feb 05, 2018 2167 2180 2088 2116 0 -65.53(-3.00%)
Feb 02, 2018 2205 2214 2172 2182 0 -34.58(-1.56%)
Feb 01, 2018 2224 2247 2198 2217 0 -14.76(-0.66%)
Jan 31, 2018 2232 2253 2189 2231 0 -8.72(-0.39%)
Jan 30, 2018 2244 2258 2232 2240 0 -12.68(-0.56%)
Jan 29, 2018 2277 2292 2248 2253 0 -16.46(-0.73%)
Jan 26, 2018 2280 2311 2251 2269 0 -4.99(-0.22%)
Jan 25, 2018 2270 2294 2253 2274 0 +14.40(+0.64%)
Jan 24, 2018 2269 2285 2246 2260 0 -0.02(-0.00%)
Jan 23, 2018 2249 2270 2231 2260 0 +4.60(+0.20%)
Jan 22, 2018 2264 2272 2238 2255 0 -11.43(-0.50%)
Jan 19, 2018 2253 2274 2246 2267 0 +21.93(+0.98%)
Jan 18, 2018 2251 2264 2237 2245 0 -9.37(-0.42%)
Jan 17, 2018 2267 2280 2242 2254 0 +3.64(+0.16%)
Jan 16, 2018 2280 2291 2237 2250 0 -22.33(-0.98%)
Jan 15, 2018 2273 2273 2272 2273 0 +0.19(+0.01%)
Jan 12, 2018 2277 2289 2251 2273 0 +1.40(+0.06%)
Jan 11, 2018 2254 2279 2240 2271 0 +22.56(+1.00%)
Jan 10, 2018 2256 2266 2237 2249 0 -12.58(-0.56%)
Jan 09, 2018 2281 2290 2256 2261 0 -15.24(-0.67%)
Jan 08, 2018 2270 2291 2261 2276 0 +12.98(+0.57%)
Jan 05, 2018 2267 2280 2249 2263 0 +4.72(+0.21%)
Jan 04, 2018 2259 2282 2246 2259 0 +5.72(+0.25%)
Jan 03, 2018 2247 2264 2233 2253 0 +9.25(+0.41%)
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.