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 (%)
Apr 30, 2018 2076 2088 2041 2049 0 -24.72(-1.19%)
Apr 27, 2018 2075 2088 2055 2074 0 -3.73(-0.18%)
Apr 26, 2018 2091 2103 2053 2077 0 +0.36(+0.02%)
Apr 25, 2018 2041 2092 2020 2077 0 +34.33(+1.68%)
Apr 24, 2018 2100 2111 2021 2043 0 -42.17(-2.02%)
Apr 23, 2018 2090 2105 2069 2085 0 -3.20(-0.15%)
Apr 20, 2018 2107 2114 2079 2088 0 -10.41(-0.50%)
Apr 19, 2018 2123 2134 2084 2099 0 -16.44(-0.78%)
Apr 18, 2018 2120 2132 2103 2115 0 -0.01(-0.00%)
Apr 17, 2018 2102 2123 2091 2115 0 +22.92(+1.10%)
Apr 16, 2018 2087 2106 2073 2092 0 +14.94(+0.72%)
Apr 13, 2018 2082 2089 2065 2077 0 +6.51(+0.31%)
Apr 12, 2018 2072 2084 2058 2071 0 +10.68(+0.52%)
Apr 11, 2018 2048 2082 2036 2060 0 +0.05(+0.00%)
Apr 10, 2018 2051 2082 2039 2060 0 +25.95(+1.28%)
Apr 09, 2018 2032 2055 2017 2034 0 +11.52(+0.57%)
Apr 06, 2018 2054 2067 2009 2022 0 -50.12(-2.42%)
Apr 05, 2018 2071 2087 2056 2073 0 +13.03(+0.63%)
Apr 04, 2018 2020 2066 2013 2060 0 +13.39(+0.65%)
Apr 03, 2018 2020 2056 2009 2046 0 +30.66(+1.52%)
Apr 02, 2018 2053 2065 1990 2015 0 -39.28(-1.91%)
Mar 29, 2018 2055 2055 2055 2055 0 +28.06(+1.38%)
Mar 28, 2018 2034 2048 2016 2027 0 -4.95(-0.24%)
Mar 27, 2018 2048 2063 2019 2032 0 -12.45(-0.61%)
Mar 26, 2018 2006 2050 1997 2044 0 +60.44(+3.05%)
Mar 23, 2018 2021 2036 1981 1984 0 -33.91(-1.68%)
Mar 22, 2018 2053 2070 2015 2018 0 -52.22(-2.52%)
Mar 21, 2018 2076 2094 2058 2070 0 -6.70(-0.32%)
Mar 20, 2018 2095 2106 2064 2076 0 -13.52(-0.65%)
Mar 19, 2018 2106 2121 2078 2090 0 -23.71(-1.12%)
Mar 16, 2018 2113 2135 2100 2114 0 +2.45(+0.12%)
Mar 15, 2018 2122 2132 2099 2111 0 -7.06(-0.33%)
Mar 14, 2018 2150 2154 2109 2118 0 -28.95(-1.35%)
Mar 13, 2018 2154 2168 2143 2147 0 +0.53(+0.02%)
Mar 12, 2018 2145 2163 2133 2147 0 +3.99(+0.19%)
Mar 09, 2018 2112 2149 2097 2143 0 +42.57(+2.03%)
Mar 08, 2018 2104 2117 2084 2100 0 +0.31(+0.01%)
Mar 07, 2018 2100 2120 2096 2100 0 -9.54(-0.45%)
Mar 06, 2018 2085 2121 2069 2109 0 +31.35(+1.51%)
Mar 05, 2018 2054 2090 2047 2078 0 +12.15(+0.59%)
Mar 02, 2018 2043 2076 2021 2066 0 +10.95(+0.53%)
Mar 01, 2018 2080 2097 2040 2055 0 -25.60(-1.23%)
Feb 28, 2018 2103 2121 2077 2081 0 -16.89(-0.81%)
Feb 27, 2018 2123 2133 2095 2097 0 -26.51(-1.25%)
Feb 26, 2018 2110 2130 2091 2124 0 +23.57(+1.12%)
Feb 23, 2018 2094 2107 2078 2100 0 +14.21(+0.68%)
Feb 22, 2018 2091 2113 2075 2086 0 +2.38(+0.11%)
Feb 21, 2018 2082 2121 2075 2084 0 +4.04(+0.19%)
Feb 20, 2018 2089 2105 2070 2080 0 -22.10(-1.05%)
Feb 16, 2018 2102 2102 2102 2102 0 +12.77(+0.61%)
Feb 15, 2018 2077 2097 2053 2089 0 +27.53(+1.34%)
Feb 14, 2018 2031 2070 2025 2062 0 +16.04(+0.78%)
Feb 13, 2018 2045 2059 2028 2046 0 -8.08(-0.39%)
Feb 12, 2018 2050 2076 2020 2054 0 +20.53(+1.01%)
Feb 09, 2018 2064 2077 1984 2033 0 -8.54(-0.42%)
Feb 08, 2018 2117 2126 2038 2042 0 -78.23(-3.69%)
Feb 07, 2018 2128 2163 2109 2120 0 +13.11(+0.62%)
Feb 06, 2018 2060 2120 2040 2107 0 -9.76(-0.46%)
Feb 05, 2018 2167 2180 2088 2116 0 -65.53(-3.00%)
Feb 02, 2018 2205 2214 2172 2182 0 -34.58(-1.56%)
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.