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 (%)
Feb 28, 2022 2810 2820 2770 2803 0 -29.25(-1.03%)
Feb 25, 2022 2776 2853 2795 2832 0 +71.36(+2.58%)
Feb 24, 2022 2802 2811 2700 2761 0 -62.00(-2.20%)
Feb 23, 2022 2885 2897 2816 2823 0 -57.32(-1.99%)
Feb 22, 2022 2865 3017 2840 2880 0 +31.59(+1.11%)
Feb 18, 2022 2848 2848 2848 2848 0 -24.57(-0.86%)
Feb 17, 2022 2892 2913 2862 2873 0 -28.07(-0.97%)
Feb 16, 2022 2893 2915 2874 2901 0 +2.34(+0.08%)
Feb 15, 2022 2896 2927 2883 2899 0 +21.05(+0.73%)
Feb 14, 2022 2892 2910 2866 2878 0 -17.54(-0.61%)
Feb 11, 2022 2924 2933 2880 2895 0 -22.23(-0.76%)
Feb 10, 2022 2927 2965 2906 2917 0 -18.71(-0.64%)
Feb 09, 2022 2922 2943 2886 2936 0 +39.77(+1.37%)
Feb 08, 2022 2912 2912 2824 2896 0 -12.87(-0.44%)
Feb 07, 2022 2889 2927 2882 2909 0 +14.04(+0.48%)
Feb 04, 2022 2940 2947 2885 2895 0 -51.47(-1.75%)
Feb 03, 2022 3003 2947 2937 2947 0 -63.17(-2.10%)
Feb 02, 2022 3019 3038 3000 3010 0 +3.51(+0.12%)
Feb 01, 2022 3010 3068 2992 3006 0 +5.85(+0.19%)
Jan 31, 2022 2954 3016 3000 3000 0 +49.13(+1.66%)
Jan 28, 2022 2935 2958 2900 2951 0 +10.53(+0.36%)
Jan 27, 2022 2963 2996 2924 2941 0 -14.04(-0.48%)
Jan 26, 2022 2992 3006 2938 2955 0 -7.02(-0.24%)
Jan 25, 2022 2864 2996 2861 2962 0 +81.88(+2.84%)
Jan 24, 2022 2854 2889 2785 2880 0 -29.24(-1.01%)
Jan 21, 2022 2937 2942 2865 2909 0 -59.66(-2.01%)
Jan 20, 2022 2979 3025 2959 2969 0 -1.17(-0.04%)
Jan 19, 2022 3000 3031 2962 2970 0 -17.54(-0.59%)
Jan 18, 2022 3000 3005 2955 2988 0 -24.57(-0.82%)
Jan 17, 2022 2982 3021 2982 3012 0 +40.94(+1.38%)
Jan 14, 2022 2976 2977 2927 2971 0 +4.68(+0.16%)
Jan 13, 2022 2961 2984 2947 2967 0 +1.17(+0.04%)
Jan 12, 2022 2965 3000 2937 2965 0 +10.53(+0.36%)
Jan 11, 2022 2901 2978 2901 2955 0 +52.64(+1.81%)
Jan 10, 2022 3029 3029 2889 2902 0 -115.81(-3.84%)
Jan 07, 2022 3037 3060 3016 3018 0 -12.86(-0.42%)
Jan 06, 2022 3025 3047 2995 3031 0 -9.36(-0.31%)
Jan 05, 2022 3048 3059 3013 3040 0 +2.34(+0.08%)
Jan 04, 2022 3079 3112 3007 3038 0 -40.95(-1.33%)
Dec 31, 2021 3079 3079 3079 3079 0 +16.38(+0.53%)
Dec 30, 2021 3050 3089 3050 3062 0 +11.70(+0.38%)
Dec 29, 2021 2967 3059 2967 3051 0 +73.69(+2.48%)
Dec 24, 2021 2977 2977 2977 2977 0 -8.18(-0.27%)
Dec 23, 2021 3006 3017 2978 2985 0 -3.51(-0.12%)
Dec 22, 2021 2983 3012 2982 2989 0 +5.84(+0.20%)
Dec 21, 2021 2958 2996 2933 2983 0 +43.29(+1.47%)
Dec 20, 2021 2948 2948 2880 2940 0 -45.62(-1.53%)
Dec 17, 2021 2951 3023 2950 2985 0 +24.56(+0.83%)
Dec 16, 2021 2962 2993 2935 2961 0 -7.02(-0.24%)
Dec 15, 2021 2948 2977 2886 2968 0 +15.21(+0.52%)
Dec 14, 2021 2943 2978 2931 2952 0 -16.38(-0.55%)
Dec 13, 2021 2968 2983 2922 2969 0 +8.19(+0.28%)
Dec 10, 2021 3014 3016 2954 2961 0 -23.39(-0.78%)
Dec 09, 2021 3044 3058 2967 2984 0 -73.70(-2.41%)
Dec 08, 2021 3060 3089 3046 3058 0 +1.17(+0.04%)
Dec 07, 2021 2965 3088 2965 3057 0 +107.62(+3.65%)
Dec 06, 2021 2854 2969 2848 2949 0 +94.75(+3.32%)
Dec 03, 2021 2854 2886 2828 2854 0 +2.34(+0.08%)
Dec 02, 2021 2817 2874 2817 2852 0 +38.60(+1.37%)
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.