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 (%)
Jul 29, 2016 2222 2230 2195 2220 0 -8.17(-0.37%)
Jul 28, 2016 2246 2268 2210 2228 0 -25.99(-1.15%)
Jul 27, 2016 2264 2273 2232 2254 0 -9.57(-0.42%)
Jul 26, 2016 2234 2272 2230 2263 0 +31.62(+1.42%)
Jul 25, 2016 2230 2246 2212 2232 0 +0.10(+0.00%)
Jul 22, 2016 2230 2251 2218 2232 0 +3.09(+0.14%)
Jul 21, 2016 2240 2274 2218 2229 0 -3.06(-0.14%)
Jul 20, 2016 2208 2245 2198 2232 0 +26.37(+1.20%)
Jul 19, 2016 2207 2218 2189 2205 0 -9.86(-0.45%)
Jul 18, 2016 2217 2226 2191 2215 0 -7.42(-0.33%)
Jul 15, 2016 2227 2252 2207 2223 0 +10.44(+0.47%)
Jul 14, 2016 2221 2229 2195 2212 0 +6.57(+0.30%)
Jul 13, 2016 2205 2222 2184 2206 0 +6.66(+0.30%)
Jul 12, 2016 2201 2221 2185 2199 0 +14.38(+0.66%)
Jul 11, 2016 2184 2197 2163 2185 0 +9.89(+0.45%)
Jul 08, 2016 2175 2181 2134 2175 0 +41.39(+1.94%)
Jul 07, 2016 2136 2171 2119 2133 0 +5.53(+0.26%)
Jul 06, 2016 2128 2128 2128 2128 0 +26.78(+1.27%)
Jul 05, 2016 2136 2142 2088 2101 0 -44.88(-2.09%)
Jul 04, 2016 2145 2146 2145 2146 0 +0.58(+0.03%)
Jul 01, 2016 2142 2165 2118 2145 0 -1.29(-0.06%)
Jun 30, 2016 2106 2150 2086 2147 0 +42.21(+2.01%)
Jun 29, 2016 2093 2120 2073 2104 0 +34.94(+1.69%)
Jun 28, 2016 2044 2080 2025 2069 0 +40.38(+1.99%)
Jun 27, 2016 2077 2090 2013 2029 0 -71.44(-3.40%)
Jun 24, 2016 2127 2169 2092 2100 0 -121.40(-5.46%)
Jun 23, 2016 2215 2236 2204 2222 0 +29.79(+1.36%)
Jun 22, 2016 2186 2206 2180 2192 0 +11.11(+0.51%)
Jun 21, 2016 2186 2199 2174 2181 0 -2.66(-0.12%)
Jun 20, 2016 2180 2208 2171 2184 0 +29.83(+1.38%)
Jun 17, 2016 2153 2170 2131 2154 0 -1.77(-0.08%)
Jun 16, 2016 2137 2159 2120 2156 0 +3.16(+0.15%)
Jun 15, 2016 2161 2177 2144 2152 0 -2.39(-0.11%)
Jun 14, 2016 2149 2167 2128 2155 0 -4.74(-0.22%)
Jun 13, 2016 2198 2205 2153 2160 0 -52.82(-2.39%)
Jun 10, 2016 2212 2232 2188 2212 0 -16.55(-0.74%)
Jun 09, 2016 2209 2238 2195 2229 0 +5.43(+0.24%)
Jun 08, 2016 2217 2229 2196 2223 0 +4.48(+0.20%)
Jun 07, 2016 2211 2230 2195 2219 0 +13.40(+0.61%)
Jun 06, 2016 2204 2220 2189 2206 0 +4.84(+0.22%)
Jun 03, 2016 2197 2208 2178 2201 0 +2.74(+0.12%)
Jun 02, 2016 2170 2200 2157 2198 0 +22.29(+1.02%)
Jun 01, 2016 2161 2181 2141 2176 0 +4.67(+0.22%)
May 31, 2016 2179 2195 2157 2171 0 -6.79(-0.31%)
May 30, 2016 2179 2179 2178 2178 0 -0.77(-0.04%)
May 27, 2016 2153 2184 2150 2179 0 +23.80(+1.10%)
May 26, 2016 2171 2178 2143 2155 0 -12.03(-0.56%)
May 25, 2016 2159 2181 2148 2167 0 +15.39(+0.72%)
May 24, 2016 2136 2163 2127 2151 0 +26.57(+1.25%)
May 23, 2016 2136 2150 2120 2125 0 -14.05(-0.66%)
May 20, 2016 2127 2149 2116 2139 0 +20.30(+0.96%)
May 19, 2016 2115 2134 2087 2119 0 -10.91(-0.51%)
May 18, 2016 2137 2160 2115 2130 0 -13.26(-0.62%)
May 17, 2016 2175 2184 2131 2143 0 -40.09(-1.84%)
May 16, 2016 2167 2197 2160 2183 0 +17.38(+0.80%)
May 13, 2016 2185 2196 2157 2166 0 -29.55(-1.35%)
May 12, 2016 2195 2221 2177 2195 0 +19.66(+0.90%)
May 11, 2016 2182 2201 2159 2175 0 -6.59(-0.30%)
May 10, 2016 2162 2193 2153 2182 0 +22.52(+1.04%)
May 09, 2016 2143 2172 2131 2159 0 +8.94(+0.42%)
May 06, 2016 2148 2163 2131 2151 0 -1.15(-0.05%)
May 05, 2016 2160 2171 2139 2152 0 -5.04(-0.23%)
May 04, 2016 2152 2174 2133 2157 0 -9.09(-0.42%)
May 03, 2016 2184 2194 2143 2166 0 -26.22(-1.20%)
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.