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 (%)
Nov 30, 2021 2940 2978 2858 2862 0 -90.07(-3.05%)
Nov 29, 2021 2982 2991 2922 2952 0 -2.34(-0.08%)
Nov 26, 2021 2924 2983 2910 2955 0 +0.00(+0.00%)
Nov 25, 2021 2913 2958 2908 2955 0 +32.75(+1.12%)
Nov 24, 2021 2937 2955 2912 2922 0 -19.88(-0.68%)
Nov 23, 2021 2935 2961 2923 2942 0 +7.02(+0.24%)
Nov 22, 2021 2956 2956 2913 2935 0 -17.55(-0.59%)
Nov 19, 2021 2949 2977 2924 2952 0 -2.34(-0.08%)
Nov 18, 2021 2912 2970 2948 2955 0 +45.62(+1.57%)
Nov 17, 2021 3087 3109 2883 2909 0 -171.95(-5.58%)
Nov 16, 2021 3160 3165 3080 3081 0 -76.04(-2.41%)
Nov 15, 2021 3054 3164 3040 3157 0 +98.26(+3.21%)
Nov 12, 2021 3240 3266 3059 3059 0 -409.41(-11.80%)
Nov 11, 2021 3508 3522 3451 3468 0 -46.80(-1.33%)
Nov 10, 2021 3513 3515 3515 3515 0 -14.03(-0.40%)
Nov 09, 2021 3529 3561 3505 3529 0 +0.00(+0.00%)
Nov 08, 2021 3542 3584 3489 3529 0 -9.36(-0.26%)
Nov 05, 2021 3495 3540 3480 3539 0 +56.15(+1.61%)
Nov 04, 2021 3487 3517 3472 3482 0 +0.00(+0.00%)
Nov 03, 2021 3374 3489 3374 3482 0 +102.94(+3.05%)
Nov 02, 2021 3329 3393 3310 3379 0 +50.30(+1.51%)
Nov 01, 2021 3295 3336 3265 3329 0 +39.77(+1.21%)
Oct 29, 2021 3276 3324 3276 3289 0 +0.00(+0.00%)
Oct 28, 2021 3298 3344 3258 3289 0 +14.04(+0.43%)
Oct 27, 2021 3276 3316 3268 3275 0 -4.68(-0.14%)
Oct 26, 2021 3368 3280 3280 3280 0 -53.81(-1.61%)
Oct 25, 2021 3306 3349 3275 3334 0 +53.81(+1.64%)
Oct 22, 2021 3312 3330 3269 3280 0 -38.61(-1.16%)
Oct 21, 2021 3294 3327 3272 3319 0 +23.40(+0.71%)
Oct 20, 2021 3272 3315 3258 3295 0 +23.39(+0.71%)
Oct 19, 2021 3337 3337 3265 3272 0 -50.29(-1.51%)
Oct 18, 2021 3309 3349 3289 3322 0 +12.86(+0.39%)
Oct 15, 2021 3341 3349 3299 3309 0 -35.09(-1.05%)
Oct 14, 2021 3305 3348 3276 3344 0 +73.69(+2.25%)
Oct 13, 2021 3264 3288 3258 3271 0 -3.50(-0.11%)
Oct 12, 2021 3307 3312 3264 3274 0 -36.27(-1.10%)
Oct 08, 2021 3310 3310 3310 3310 0 +0.00(+0.00%)
Oct 07, 2021 3285 3340 3185 3310 0 +31.59(+0.96%)
Oct 06, 2021 3269 3289 3241 3279 0 -32.76(-0.99%)
Oct 05, 2021 3182 3322 3150 3312 0 +125.17(+3.93%)
Oct 04, 2021 3217 3219 3144 3186 0 -31.59(-0.98%)
Oct 01, 2021 3230 3233 3154 3218 0 -4.68(-0.15%)
Sep 30, 2021 3266 3280 3217 3223 0 -38.60(-1.18%)
Sep 29, 2021 3299 3310 3252 3261 0 -45.62(-1.38%)
Sep 28, 2021 3308 3338 3289 3307 0 -37.43(-1.12%)
Sep 27, 2021 3341 3367 3299 3344 0 -32.75(-0.97%)
Sep 24, 2021 3340 3409 3322 3377 0 +24.56(+0.73%)
Sep 23, 2021 3382 3402 3353 3353 0 -33.92(-1.00%)
Sep 22, 2021 3368 3409 3346 3386 0 +23.39(+0.70%)
Sep 21, 2021 3355 3372 3334 3363 0 +21.06(+0.63%)
Sep 20, 2021 3337 3355 3255 3342 0 -56.15(-1.65%)
Sep 17, 2021 3418 3420 3365 3398 0 -19.89(-0.58%)
Sep 16, 2021 3397 3433 3397 3418 0 -3.50(-0.10%)
Sep 15, 2021 3391 3445 3391 3422 0 +3.50(+0.10%)
Sep 14, 2021 3411 3422 3365 3418 0 -1.17(-0.03%)
Sep 13, 2021 3481 3485 3404 3419 0 -50.29(-1.45%)
Sep 10, 2021 3539 3539 3470 3470 0 -60.83(-1.72%)
Sep 09, 2021 3468 3540 3460 3530 0 +63.16(+1.82%)
Sep 08, 2021 3496 3496 3410 3467 0 -16.37(-0.47%)
Sep 07, 2021 3584 3603 3474 3484 0 -105.28(-2.93%)
Sep 03, 2021 3589 3589 3589 3589 0 +18.72(+0.52%)
Sep 02, 2021 3630 3645 3533 3570 0 -67.85(-1.87%)
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.