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, 2020 1956 1978 1917 1945 0 -46.38(-2.33%)
Apr 29, 2020 1992 2038 1962 1991 0 +29.19(+1.49%)
Apr 28, 2020 1955 2000 1908 1962 0 +52.92(+2.77%)
Apr 27, 2020 1842 1926 1832 1909 0 +70.13(+3.81%)
Apr 24, 2020 1852 1863 1806 1839 0 +9.86(+0.54%)
Apr 23, 2020 1846 1881 1818 1829 0 -12.34(-0.67%)
Apr 22, 2020 1856 1877 1812 1841 0 +12.83(+0.70%)
Apr 21, 2020 1862 1899 1805 1828 0 -44.99(-2.40%)
Apr 20, 2020 1893 1914 1855 1873 0 -56.17(-2.91%)
Apr 17, 2020 1892 1944 1874 1930 0 +78.16(+4.22%)
Apr 16, 2020 1865 1879 1804 1851 0 -7.15(-0.38%)
Apr 15, 2020 1856 1887 1826 1859 0 -43.51(-2.29%)
Apr 14, 2020 1919 1941 1865 1902 0 +17.41(+0.92%)
Apr 13, 2020 1913 1936 1844 1885 0 -48.22(-2.49%)
Apr 09, 2020 1889 1975 1876 1933 0 +66.23(+3.55%)
Apr 08, 2020 1801 1884 1774 1867 0 +80.96(+4.53%)
Apr 07, 2020 1832 1878 1771 1786 0 +12.91(+0.73%)
Apr 06, 2020 1734 1809 1713 1773 0 +106.69(+6.40%)
Apr 03, 2020 1721 1763 1644 1666 0 -70.66(-4.07%)
Apr 02, 2020 1712 1796 1692 1737 0 +16.96(+0.99%)
Apr 01, 2020 1703 1771 1672 1720 0 -51.82(-2.93%)
Mar 31, 2020 1798 1826 1742 1772 0 -34.51(-1.91%)
Mar 30, 2020 1758 1824 1725 1806 0 +60.38(+3.46%)
Mar 27, 2020 1714 1790 1674 1746 0 -22.13(-1.25%)
Mar 26, 2020 1669 1784 1642 1768 0 +138.31(+8.49%)
Mar 25, 2020 1613 1716 1557 1630 0 +16.02(+0.99%)
Mar 24, 2020 1540 1658 1496 1614 0 +147.44(+10.06%)
Mar 23, 2020 1549 1577 1430 1466 0 -110.17(-6.99%)
Mar 20, 2020 1640 1693 1518 1576 0 -64.60(-3.94%)
Mar 19, 2020 1628 1717 1491 1641 0 +4.91(+0.30%)
Mar 18, 2020 1588 1724 1524 1636 0 -57.91(-3.42%)
Mar 17, 2020 1616 1765 1543 1694 0 +112.52(+7.12%)
Mar 16, 2020 1589 1698 1504 1581 0 -200.76(-11.27%)
Mar 13, 2020 1763 1815 1662 1782 0 +99.24(+5.90%)
Mar 12, 2020 1727 1803 1611 1683 0 -161.72(-8.77%)
Mar 11, 2020 1916 1926 1816 1845 0 -121.33(-6.17%)
Mar 10, 2020 1966 1992 1863 1966 0 +54.88(+2.87%)
Mar 09, 2020 1948 1990 1863 1911 0 -158.26(-7.65%)
Mar 06, 2020 2046 2086 2004 2069 0 -29.22(-1.39%)
Mar 05, 2020 2117 2129 2069 2098 0 -64.45(-2.98%)
Mar 04, 2020 2135 2172 2113 2163 0 +62.15(+2.96%)
Mar 03, 2020 2110 2161 2063 2101 0 -12.27(-0.58%)
Mar 02, 2020 2030 2117 2004 2113 0 +93.43(+4.63%)
Feb 28, 2020 2003 2056 1953 2020 0 -36.88(-1.79%)
Feb 27, 2020 2110 2159 2045 2057 0 -83.99(-3.92%)
Feb 26, 2020 2155 2200 2128 2141 0 +2.35(+0.11%)
Feb 25, 2020 2223 2231 2126 2138 0 -84.33(-3.79%)
Feb 24, 2020 2233 2257 2197 2222 0 -70.05(-3.06%)
Feb 21, 2020 2265 2305 2251 2293 0 +22.66(+1.00%)
Feb 20, 2020 2265 2294 2251 2270 0 -4.94(-0.22%)
Feb 19, 2020 2303 2322 2264 2275 0 -17.56(-0.77%)
Feb 18, 2020 2279 2298 2260 2292 0 +9.16(+0.40%)
Feb 14, 2020 2291 2311 2273 2283 0 -6.42(-0.28%)
Feb 13, 2020 2292 2314 2260 2290 0 -7.98(-0.35%)
Feb 12, 2020 2311 2329 2278 2298 0 -12.42(-0.54%)
Feb 11, 2020 2303 2336 2282 2310 0 +13.81(+0.60%)
Feb 10, 2020 2292 2317 2273 2296 0 -1.09(-0.05%)
Feb 07, 2020 2328 2340 2286 2297 0 -41.98(-1.79%)
Feb 06, 2020 2329 2397 2293 2339 0 +12.12(+0.52%)
Feb 05, 2020 2269 2339 2259 2327 0 +75.12(+3.34%)
Feb 04, 2020 2239 2267 2220 2252 0 +31.88(+1.44%)
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.