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, 2015 2220 2262 2190 2236 0 +14.17(+0.64%)
Apr 29, 2015 2226 2248 2202 2222 0 -23.87(-1.06%)
Apr 28, 2015 2234 2257 2219 2246 0 +8.27(+0.37%)
Apr 27, 2015 2260 2270 2230 2237 0 -17.07(-0.76%)
Apr 24, 2015 2239 2262 2226 2254 0 +19.73(+0.88%)
Apr 23, 2015 2231 2260 2213 2235 0 +10.79(+0.49%)
Apr 22, 2015 2212 2237 2192 2224 0 +13.13(+0.59%)
Apr 21, 2015 2240 2247 2196 2211 0 -35.96(-1.60%)
Apr 20, 2015 2248 2261 2235 2247 0 +9.15(+0.41%)
Apr 17, 2015 2240 2261 2213 2238 0 -16.61(-0.74%)
Apr 16, 2015 2255 2272 2238 2254 0 -9.53(-0.42%)
Apr 15, 2015 2286 2297 2256 2264 0 -15.20(-0.67%)
Apr 14, 2015 2291 2301 2263 2279 0 -13.75(-0.60%)
Apr 13, 2015 2296 2311 2280 2293 0 -6.76(-0.29%)
Apr 10, 2015 2296 2313 2280 2299 0 -2.88(-0.13%)
Apr 09, 2015 2297 2318 2285 2302 0 +0.63(+0.03%)
Apr 08, 2015 2266 2307 2254 2302 0 +37.04(+1.64%)
Apr 07, 2015 2281 2293 2258 2265 0 -18.68(-0.82%)
Apr 06, 2015 2247 2292 2242 2283 0 +20.82(+0.92%)
Apr 02, 2015 2262 2262 2262 2262 0 -1.51(-0.07%)
Apr 01, 2015 2271 2279 2238 2264 0 -14.97(-0.66%)
Mar 31, 2015 2282 2297 2264 2279 0 -14.15(-0.62%)
Mar 30, 2015 2271 2303 2264 2293 0 +37.68(+1.67%)
Mar 27, 2015 2250 2265 2237 2255 0 +2.49(+0.11%)
Mar 26, 2015 2251 2262 2228 2253 0 -3.44(-0.15%)
Mar 25, 2015 2301 2308 2253 2256 0 -44.69(-1.94%)
Mar 24, 2015 2299 2314 2280 2301 0 -3.07(-0.13%)
Mar 23, 2015 2309 2335 2286 2304 0 -0.18(-0.01%)
Mar 20, 2015 2300 2316 2271 2304 0 +12.30(+0.54%)
Mar 19, 2015 2298 2308 2278 2292 0 -17.54(-0.76%)
Mar 18, 2015 2266 2319 2253 2310 0 +39.87(+1.76%)
Mar 17, 2015 2262 2282 2247 2270 0 -1.57(-0.07%)
Mar 16, 2015 2261 2282 2247 2271 0 +18.93(+0.84%)
Mar 13, 2015 2261 2275 2231 2252 0 -17.34(-0.76%)
Mar 12, 2015 2245 2281 2231 2270 0 +31.45(+1.41%)
Mar 11, 2015 2243 2258 2222 2238 0 -6.73(-0.30%)
Mar 10, 2015 2251 2264 2232 2245 0 -25.15(-1.11%)
Mar 09, 2015 2269 2286 2253 2270 0 +4.45(+0.20%)
Mar 06, 2015 2282 2291 2248 2266 0 -29.80(-1.30%)
Mar 05, 2015 2329 2333 2281 2295 0 -31.29(-1.34%)
Mar 04, 2015 2327 2350 2311 2327 0 -22.71(-0.97%)
Mar 03, 2015 2351 2357 2346 2349 0 -27.02(-1.14%)
Mar 02, 2015 2367 2385 2351 2376 0 +10.22(+0.43%)
Feb 27, 2015 2386 2398 2360 2366 0 -19.32(-0.81%)
Feb 26, 2015 2382 2395 2376 2386 0 +10.56(+0.44%)
Feb 25, 2015 2386 2398 2361 2375 0 -13.23(-0.55%)
Feb 24, 2015 2387 2406 2364 2388 0 -4.72(-0.20%)
Feb 23, 2015 2383 2408 2358 2393 0 -2.36(-0.10%)
Feb 20, 2015 2380 2401 2350 2395 0 +8.82(+0.37%)
Feb 19, 2015 2399 2414 2368 2386 0 -20.09(-0.83%)
Feb 18, 2015 2362 2408 2347 2407 0 +42.61(+1.80%)
Feb 17, 2015 2357 2379 2340 2364 0 -2.29(-0.10%)
Feb 13, 2015 2366 2366 2366 2366 0 +23.88(+1.02%)
Feb 12, 2015 2317 2357 2309 2342 0 +37.09(+1.61%)
Feb 11, 2015 2306 2324 2286 2305 0 +1.54(+0.07%)
Feb 10, 2015 2254 2313 2241 2304 0 +77.82(+3.50%)
Feb 09, 2015 2223 2245 2208 2226 0 -5.50(-0.25%)
Feb 06, 2015 2249 2259 2219 2231 0 -20.53(-0.91%)
Feb 05, 2015 2244 2288 2216 2252 0 +60.57(+2.76%)
Feb 04, 2015 2170 2211 2161 2191 0 +16.44(+0.76%)
Feb 03, 2015 2153 2191 2148 2175 0 +28.63(+1.33%)
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.