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, 2016 2179 2195 2157 2171 0 -6.79(-0.31%)
May 30, 2016 2179 2179 2178 2178 0 -0.77(-0.04%)
May 27, 2016 2153 2184 2150 2179 0 +23.80(+1.10%)
May 26, 2016 2171 2178 2143 2155 0 -12.03(-0.56%)
May 25, 2016 2159 2181 2148 2167 0 +15.39(+0.72%)
May 24, 2016 2136 2163 2127 2151 0 +26.57(+1.25%)
May 23, 2016 2136 2150 2120 2125 0 -14.05(-0.66%)
May 20, 2016 2127 2149 2116 2139 0 +20.30(+0.96%)
May 19, 2016 2115 2134 2087 2119 0 -10.91(-0.51%)
May 18, 2016 2137 2160 2115 2130 0 -13.26(-0.62%)
May 17, 2016 2175 2184 2131 2143 0 -40.09(-1.84%)
May 16, 2016 2167 2197 2160 2183 0 +17.38(+0.80%)
May 13, 2016 2185 2196 2157 2166 0 -29.55(-1.35%)
May 12, 2016 2195 2221 2177 2195 0 +19.66(+0.90%)
May 11, 2016 2182 2201 2159 2175 0 -6.59(-0.30%)
May 10, 2016 2162 2193 2153 2182 0 +22.52(+1.04%)
May 09, 2016 2143 2172 2131 2159 0 +8.94(+0.42%)
May 06, 2016 2148 2163 2131 2151 0 -1.15(-0.05%)
May 05, 2016 2160 2171 2139 2152 0 -5.04(-0.23%)
May 04, 2016 2152 2174 2133 2157 0 -9.09(-0.42%)
May 03, 2016 2184 2194 2143 2166 0 -26.22(-1.20%)
May 02, 2016 2164 2198 2152 2192 0 +29.55(+1.37%)
Apr 29, 2016 2178 2195 2131 2162 0 -25.74(-1.18%)
Apr 28, 2016 2196 2229 2163 2188 0 -72.05(-3.19%)
Apr 27, 2016 2257 2278 2235 2260 0 +11.40(+0.51%)
Apr 26, 2016 2237 2261 2216 2249 0 +20.29(+0.91%)
Apr 25, 2016 2253 2265 2211 2229 0 -30.45(-1.35%)
Apr 22, 2016 2225 2274 2215 2259 0 +40.15(+1.81%)
Apr 21, 2016 2222 2263 2191 2219 0 -10.76(-0.48%)
Apr 20, 2016 2221 2248 2206 2230 0 +7.39(+0.33%)
Apr 19, 2016 2221 2235 2206 2222 0 +11.19(+0.51%)
Apr 18, 2016 2180 2219 2173 2211 0 +29.62(+1.36%)
Apr 15, 2016 2161 2188 2152 2181 0 +20.44(+0.95%)
Apr 14, 2016 2169 2178 2142 2161 0 -7.53(-0.35%)
Apr 13, 2016 2152 2173 2124 2169 0 +29.77(+1.39%)
Apr 12, 2016 2124 2151 2111 2139 0 +15.29(+0.72%)
Apr 11, 2016 2123 2147 2107 2123 0 +6.96(+0.33%)
Apr 08, 2016 2118 2134 2098 2117 0 +14.34(+0.68%)
Apr 07, 2016 2113 2122 2088 2102 0 -22.14(-1.04%)
Apr 06, 2016 2091 2128 2079 2124 0 +36.40(+1.74%)
Apr 05, 2016 2094 2109 2068 2088 0 -22.62(-1.07%)
Apr 04, 2016 2129 2141 2105 2111 0 -17.69(-0.83%)
Apr 01, 2016 2106 2133 2093 2128 0 +11.66(+0.55%)
Mar 31, 2016 2116 2134 2097 2117 0 +3.87(+0.18%)
Mar 30, 2016 2125 2134 2090 2113 0 -4.56(-0.22%)
Mar 29, 2016 2086 2122 2073 2117 0 +25.88(+1.24%)
Mar 28, 2016 2087 2102 2066 2091 0 +7.58(+0.36%)
Mar 24, 2016 2084 2084 2084 2084 0 -9.42(-0.45%)
Mar 23, 2016 2111 2123 2086 2093 0 -22.17(-1.05%)
Mar 22, 2016 2083 2128 2075 2115 0 +20.67(+0.99%)
Mar 21, 2016 2089 2110 2075 2095 0 -0.09(-0.00%)
Mar 18, 2016 2104 2119 2074 2095 0 -14.79(-0.70%)
Mar 17, 2016 2065 2120 2058 2110 0 +48.82(+2.37%)
Mar 16, 2016 2021 2070 2011 2061 0 +31.70(+1.56%)
Mar 15, 2016 2031 2050 2008 2029 0 -16.96(-0.83%)
Mar 14, 2016 2045 2070 2032 2046 0 -6.66(-0.32%)
Mar 11, 2016 2025 2062 2011 2053 0 +45.22(+2.25%)
Mar 10, 2016 2007 2023 1979 2007 0 +1.85(+0.09%)
Mar 09, 2016 1991 2017 1977 2006 0 +20.08(+1.01%)
Mar 08, 2016 1993 2012 1965 1986 0 -26.46(-1.32%)
Mar 07, 2016 2008 2033 1984 2012 0 -2.95(-0.15%)
Mar 04, 2016 2022 2042 1998 2015 0 -9.37(-0.46%)
Mar 03, 2016 1991 2027 1979 2024 0 +30.21(+1.51%)
Mar 02, 2016 1971 2007 1958 1994 0 +15.08(+0.76%)
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.