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 (%)
May 31, 2021 3416 3416 3370 3406 0 -15.20(-0.44%)
May 28, 2021 3470 3470 3399 3422 0 -32.76(-0.95%)
May 27, 2021 3451 3480 3408 3454 0 +9.36(+0.27%)
May 26, 2021 3481 3503 3436 3445 0 -39.77(-1.14%)
May 25, 2021 3565 3594 3431 3485 0 -37.43(-1.06%)
May 21, 2021 3522 3522 3522 3522 0 +2.34(+0.07%)
May 20, 2021 3507 3570 3457 3520 0 +18.71(+0.53%)
May 19, 2021 3503 3534 3410 3501 0 +1.17(+0.03%)
May 18, 2021 3591 3591 3480 3500 0 -91.24(-2.54%)
May 17, 2021 3636 3654 3553 3591 0 -51.47(-1.41%)
May 14, 2021 3595 3699 3592 3643 0 +83.05(+2.33%)
May 13, 2021 3712 3801 3486 3560 0 -133.35(-3.61%)
May 12, 2021 3668 3846 3537 3693 0 +127.51(+3.58%)
May 11, 2021 3527 3574 3486 3565 0 +0.00(+0.00%)
May 10, 2021 3583 3583 3517 3565 0 +1.16(+0.03%)
May 07, 2021 3598 3615 3542 3564 0 -23.39(-0.65%)
May 06, 2021 3615 3617 3567 3588 0 -17.55(-0.49%)
May 05, 2021 3646 3672 3560 3605 0 -24.56(-0.68%)
May 04, 2021 3637 3650 3564 3630 0 -19.89(-0.54%)
May 03, 2021 3574 3712 3574 3650 0 +111.13(+3.14%)
Apr 30, 2021 3471 3567 3471 3539 0 +60.83(+1.75%)
Apr 29, 2021 3448 3493 3423 3478 0 +46.79(+1.36%)
Apr 28, 2021 3368 3445 3368 3431 0 +63.16(+1.88%)
Apr 27, 2021 3378 3386 3309 3368 0 -10.52(-0.31%)
Apr 26, 2021 3410 3410 3354 3378 0 -24.57(-0.72%)
Apr 23, 2021 3489 3494 3399 3403 0 -86.56(-2.48%)
Apr 22, 2021 3459 3499 3406 3489 0 +28.07(+0.81%)
Apr 21, 2021 3317 3461 3289 3461 0 +141.54(+4.26%)
Apr 20, 2021 3328 3351 3313 3320 0 -22.22(-0.66%)
Apr 19, 2021 3361 3378 3323 3342 0 -19.89(-0.59%)
Apr 16, 2021 3346 3395 3302 3362 0 +19.89(+0.60%)
Apr 15, 2021 3305 3356 3246 3342 0 +72.52(+2.22%)
Apr 14, 2021 3273 3280 3216 3269 0 -8.18(-0.25%)
Apr 13, 2021 3330 3343 3261 3278 0 -56.15(-1.68%)
Apr 12, 2021 3337 3371 3309 3334 0 -17.55(-0.52%)
Apr 09, 2021 3357 3358 3322 3351 0 -4.68(-0.14%)
Apr 08, 2021 3324 3375 3316 3356 0 +40.94(+1.23%)
Apr 07, 2021 3392 3392 3295 3315 0 -65.50(-1.94%)
Apr 06, 2021 3400 3400 3342 3381 0 +9.36(+0.28%)
Apr 05, 2021 3340 3406 3336 3371 0 +60.82(+1.84%)
Apr 01, 2021 3310 3310 3310 3310 0 +35.10(+1.07%)
Mar 31, 2021 3337 3337 3275 3275 0 -43.29(-1.30%)
Mar 30, 2021 3368 3368 3312 3319 0 -66.67(-1.97%)
Mar 29, 2021 3370 3400 3335 3385 0 +21.05(+0.63%)
Mar 26, 2021 3315 3367 3288 3364 0 +70.19(+2.13%)
Mar 25, 2021 3250 3310 3182 3294 0 +0.00(+0.00%)
Mar 24, 2021 3450 3451 3229 3294 0 -141.54(-4.12%)
Mar 23, 2021 3404 3445 3381 3436 0 +11.70(+0.34%)
Mar 22, 2021 3439 3440 3368 3424 0 -4.68(-0.14%)
Mar 19, 2021 3452 3471 3392 3429 0 -33.93(-0.98%)
Mar 18, 2021 3441 3487 3404 3462 0 +30.42(+0.89%)
Mar 17, 2021 3475 3530 3400 3432 0 -60.83(-1.74%)
Mar 16, 2021 3561 3653 3482 3493 0 -24.56(-0.70%)
Mar 15, 2021 3445 3524 3371 3517 0 +148.55(+4.41%)
Mar 12, 2021 3362 3402 3222 3369 0 +276.07(+8.93%)
Mar 11, 2021 3062 3096 3005 3093 0 +92.41(+3.08%)
Mar 10, 2021 3034 3034 2976 3000 0 +4.68(+0.16%)
Mar 09, 2021 2988 3024 2949 2996 0 +74.86(+2.56%)
Mar 08, 2021 2890 2983 2890 2921 0 +49.13(+1.71%)
Mar 05, 2021 2860 2913 2796 2872 0 +139.20(+5.09%)
Mar 04, 2021 2890 2894 2710 2733 0 -157.91(-5.46%)
Mar 03, 2021 2865 2938 2838 2890 0 +29.24(+1.02%)
Mar 02, 2021 2882 2896 2809 2861 0 -12.87(-0.45%)
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.