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 (%)
Dec 23, 2020 2820 2861 2804 2840 0 +22.58(+0.80%)
Dec 22, 2020 2814 2841 2800 2818 0 -2.09(-0.07%)
Dec 21, 2020 2784 2832 2743 2820 0 -0.92(-0.03%)
Dec 18, 2020 2835 2851 2787 2821 0 -11.67(-0.41%)
Dec 17, 2020 2821 2850 2798 2833 0 +26.63(+0.95%)
Dec 16, 2020 2830 2846 2793 2806 0 -17.58(-0.62%)
Dec 15, 2020 2783 2842 2766 2824 0 +70.29(+2.55%)
Dec 14, 2020 2843 2856 2749 2753 0 -68.27(-2.42%)
Dec 11, 2020 2821 2848 2797 2822 0 -22.15(-0.78%)
Dec 10, 2020 2838 2871 2817 2844 0 -10.78(-0.38%)
Dec 09, 2020 2881 2908 2825 2854 0 -16.77(-0.58%)
Dec 08, 2020 2839 2895 2832 2871 0 +10.94(+0.38%)
Dec 07, 2020 2863 2885 2833 2860 0 -0.01(-0.00%)
Dec 04, 2020 2820 2873 2813 2860 0 +54.10(+1.93%)
Dec 03, 2020 2814 2853 2785 2806 0 -9.21(-0.33%)
Dec 02, 2020 2839 2858 2785 2815 0 -34.35(-1.21%)
Dec 01, 2020 2829 2879 2798 2850 0 +60.95(+2.19%)
Nov 30, 2020 2816 2834 2770 2789 0 -33.27(-1.18%)
Nov 27, 2020 2822 2844 2790 2822 0 -6.39(-0.23%)
Nov 26, 2020 2853 2869 2812 2828 0 +0.44(+0.02%)
Nov 25, 2020 2855 2869 2810 2828 0 -33.21(-1.16%)
Nov 24, 2020 2838 2881 2821 2861 0 +49.89(+1.77%)
Nov 23, 2020 2839 2870 2794 2811 0 -8.53(-0.30%)
Nov 20, 2020 2826 2855 2790 2820 0 -4.35(-0.15%)
Nov 19, 2020 2799 2846 2772 2824 0 +16.16(+0.58%)
Nov 18, 2020 2834 2866 2796 2808 0 -21.08(-0.75%)
Nov 17, 2020 2790 2844 2772 2829 0 +23.19(+0.83%)
Nov 16, 2020 2781 2823 2746 2806 0 +65.43(+2.39%)
Nov 13, 2020 2719 2763 2702 2741 0 +42.14(+1.56%)
Nov 12, 2020 2710 2729 2661 2698 0 -25.62(-0.94%)
Nov 11, 2020 2744 2757 2695 2724 0 -4.91(-0.18%)
Nov 10, 2020 2676 2746 2654 2729 0 +56.78(+2.12%)
Nov 09, 2020 2819 2872 2653 2672 0 -35.21(-1.30%)
Nov 06, 2020 2714 2745 2681 2707 0 +0.09(+0.00%)
Nov 05, 2020 2672 2735 2649 2707 0 +77.63(+2.95%)
Nov 04, 2020 2639 2692 2584 2630 0 -18.00(-0.68%)
Nov 03, 2020 2595 2664 2578 2648 0 +70.69(+2.74%)
Nov 02, 2020 2528 2583 2512 2577 0 +78.81(+3.15%)
Oct 30, 2020 2513 2543 2470 2498 0 -22.44(-0.89%)
Oct 29, 2020 2489 2555 2475 2521 0 +28.65(+1.15%)
Oct 28, 2020 2503 2546 2467 2492 0 -34.95(-1.38%)
Oct 27, 2020 2545 2577 2514 2527 0 -22.31(-0.88%)
Oct 26, 2020 2572 2590 2524 2549 0 -50.58(-1.95%)
Oct 23, 2020 2604 2629 2572 2600 0 +16.17(+0.63%)
Oct 22, 2020 2577 2610 2541 2584 0 -1.62(-0.06%)
Oct 21, 2020 2570 2619 2545 2585 0 +30.25(+1.18%)
Oct 20, 2020 2593 2627 2546 2555 0 +18.93(+0.75%)
Oct 19, 2020 2575 2594 2524 2536 0 -28.69(-1.12%)
Oct 16, 2020 2571 2593 2549 2565 0 +8.77(+0.34%)
Oct 15, 2020 2492 2564 2482 2556 0 +30.83(+1.22%)
Oct 14, 2020 2539 2559 2520 2525 0 -4.93(-0.19%)
Oct 13, 2020 2522 2547 2502 2530 0 -2.50(-0.10%)
Oct 12, 2020 2549 2573 2515 2533 0 +9.23(+0.37%)
Oct 09, 2020 2545 2570 2509 2523 0 -6.98(-0.28%)
Oct 08, 2020 2499 2540 2484 2530 0 +52.66(+2.13%)
Oct 07, 2020 2457 2502 2447 2478 0 +53.90(+2.22%)
Oct 06, 2020 2448 2477 2412 2424 0 -17.95(-0.74%)
Oct 05, 2020 2408 2468 2399 2442 0 +61.89(+2.60%)
Oct 02, 2020 2324 2399 2317 2380 0 +17.46(+0.74%)
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.