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 (%)
Jan 31, 2019 1916 1974 1895 1962 0 +28.66(+1.48%)
Jan 30, 2019 1936 1964 1904 1934 0 -16.87(-0.86%)
Jan 29, 2019 1954 1972 1934 1950 0 +7.54(+0.39%)
Jan 28, 2019 1945 1961 1925 1943 0 -12.23(-0.63%)
Jan 25, 2019 1945 1973 1936 1955 0 +27.45(+1.42%)
Jan 24, 2019 1916 1943 1905 1928 0 +13.37(+0.70%)
Jan 23, 2019 1929 1940 1889 1914 0 -5.31(-0.28%)
Jan 22, 2019 1914 1935 1898 1920 0 +2.17(+0.11%)
Jan 21, 2019 1898 1933 1891 1917 0 +0.07(+0.00%)
Jan 18, 2019 1898 1933 1891 1917 0 +28.50(+1.51%)
Jan 17, 2019 1870 1901 1862 1889 0 +15.16(+0.81%)
Jan 16, 2019 1878 1896 1865 1874 0 -4.79(-0.25%)
Jan 15, 2019 1857 1886 1850 1879 0 +18.27(+0.98%)
Jan 14, 2019 1856 1877 1839 1860 0 -5.03(-0.27%)
Jan 11, 2019 1840 1872 1833 1865 0 +22.09(+1.20%)
Jan 10, 2019 1803 1855 1796 1843 0 +34.17(+1.89%)
Jan 09, 2019 1818 1832 1789 1809 0 -10.11(-0.56%)
Jan 08, 2019 1809 1831 1796 1819 0 +25.12(+1.40%)
Jan 07, 2019 1766 1819 1753 1794 0 +27.02(+1.53%)
Jan 04, 2019 1742 1785 1736 1767 0 +50.02(+2.91%)
Jan 03, 2019 1730 1749 1698 1717 0 -19.34(-1.11%)
Jan 02, 2019 1711 1751 1696 1736 0 +1.25(+0.07%)
Dec 31, 2018 1713 1742 1705 1735 0 +28.65(+1.68%)
Dec 28, 2018 1727 1742 1698 1706 0 -13.41(-0.78%)
Dec 27, 2018 1667 1722 1652 1720 0 +28.67(+1.70%)
Dec 26, 2018 1639 1694 1623 1691 0 +59.58(+3.65%)
Dec 24, 2018 1667 1675 1624 1632 0 -39.69(-2.37%)
Dec 21, 2018 1711 1744 1668 1671 0 -43.14(-2.52%)
Dec 20, 2018 1754 1770 1701 1714 0 -48.69(-2.76%)
Dec 19, 2018 1778 1816 1747 1763 0 -12.36(-0.70%)
Dec 18, 2018 1784 1812 1762 1775 0 +2.40(+0.14%)
Dec 17, 2018 1814 1825 1757 1773 0 -51.70(-2.83%)
Dec 14, 2018 1818 1853 1802 1825 0 +10.37(+0.57%)
Dec 13, 2018 1834 1847 1805 1814 0 -16.55(-0.90%)
Dec 12, 2018 1852 1867 1823 1831 0 +6.67(+0.37%)
Dec 11, 2018 1866 1878 1816 1824 0 -14.87(-0.81%)
Dec 10, 2018 1856 1871 1822 1839 0 -18.84(-1.01%)
Dec 07, 2018 1876 1902 1841 1858 0 -19.53(-1.04%)
Dec 06, 2018 1865 1890 1832 1878 0 -19.92(-1.05%)
Dec 05, 2018 1938 1952 1887 1897 0 +0.65(+0.03%)
Dec 04, 2018 1937 1952 1886 1897 0 -51.05(-2.62%)
Dec 03, 2018 1974 1988 1926 1948 0 +2.94(+0.15%)
Nov 30, 2018 1928 1957 1920 1945 0 +12.17(+0.63%)
Nov 29, 2018 1931 1954 1915 1933 0 -2.14(-0.11%)
Nov 28, 2018 1916 1941 1885 1935 0 +25.25(+1.32%)
Nov 27, 2018 1914 1932 1894 1910 0 -15.74(-0.82%)
Nov 26, 2018 1921 1945 1906 1925 0 +16.51(+0.86%)
Nov 23, 2018 1898 1924 1884 1909 0 -1.90(-0.10%)
Nov 22, 2018 1911 1911 1911 1911 0 +0.07(+0.00%)
Nov 21, 2018 1900 1932 1888 1911 0 +14.35(+0.76%)
Nov 20, 2018 1895 1930 1871 1896 0 -18.52(-0.97%)
Nov 19, 2018 1931 1958 1908 1915 0 -22.18(-1.15%)
Nov 16, 2018 1918 1953 1910 1937 0 +10.09(+0.52%)
Nov 15, 2018 1871 1933 1864 1927 0 +40.09(+2.12%)
Nov 14, 2018 1899 1929 1879 1887 0 +4.15(+0.22%)
Nov 13, 2018 1868 1904 1860 1883 0 +20.03(+1.08%)
Nov 12, 2018 1873 1891 1846 1863 0 -8.51(-0.45%)
Nov 09, 2018 1896 1908 1853 1871 0 -23.92(-1.26%)
Nov 08, 2018 1889 1917 1875 1895 0 -1.45(-0.08%)
Nov 07, 2018 1873 1903 1853 1897 0 +38.11(+2.05%)
Nov 06, 2018 1845 1878 1835 1858 0 +9.61(+0.52%)
Nov 05, 2018 1840 1867 1827 1849 0 +9.54(+0.52%)
Nov 02, 2018 1842 1866 1811 1839 0 +7.07(+0.39%)
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.