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 (%)
Nov 30, 2018 1928 1957 1920 1945 0 +12.17(+0.63%)
Nov 29, 2018 1931 1954 1915 1933 0 -2.14(-0.11%)
Nov 28, 2018 1916 1941 1885 1935 0 +25.25(+1.32%)
Nov 27, 2018 1914 1932 1894 1910 0 -15.74(-0.82%)
Nov 26, 2018 1921 1945 1906 1925 0 +16.51(+0.86%)
Nov 23, 2018 1898 1924 1884 1909 0 -1.90(-0.10%)
Nov 22, 2018 1911 1911 1911 1911 0 +0.07(+0.00%)
Nov 21, 2018 1900 1932 1888 1911 0 +14.35(+0.76%)
Nov 20, 2018 1895 1930 1871 1896 0 -18.52(-0.97%)
Nov 19, 2018 1931 1958 1908 1915 0 -22.18(-1.15%)
Nov 16, 2018 1918 1953 1910 1937 0 +10.09(+0.52%)
Nov 15, 2018 1871 1933 1864 1927 0 +40.09(+2.12%)
Nov 14, 2018 1899 1929 1879 1887 0 +4.15(+0.22%)
Nov 13, 2018 1868 1904 1860 1883 0 +20.03(+1.08%)
Nov 12, 2018 1873 1891 1846 1863 0 -8.51(-0.45%)
Nov 09, 2018 1896 1908 1853 1871 0 -23.92(-1.26%)
Nov 08, 2018 1889 1917 1875 1895 0 -1.45(-0.08%)
Nov 07, 2018 1873 1903 1853 1897 0 +38.11(+2.05%)
Nov 06, 2018 1845 1878 1835 1858 0 +9.61(+0.52%)
Nov 05, 2018 1840 1867 1827 1849 0 +9.54(+0.52%)
Nov 02, 2018 1842 1866 1811 1839 0 +7.07(+0.39%)
Nov 01, 2018 1776 1845 1756 1832 0 +74.03(+4.21%)
Oct 31, 2018 1792 1807 1749 1758 0 -16.54(-0.93%)
Oct 30, 2018 1724 1781 1719 1775 0 +52.16(+3.03%)
Oct 29, 2018 1752 1772 1702 1723 0 -9.98(-0.58%)
Oct 26, 2018 1708 1752 1684 1733 0 +41.18(+2.43%)
Oct 25, 2018 1710 1722 1688 1691 0 -11.63(-0.68%)
Oct 24, 2018 1757 1780 1693 1703 0 -48.63(-2.78%)
Oct 23, 2018 1746 1779 1702 1752 0 -22.52(-1.27%)
Oct 22, 2018 1805 1813 1763 1774 0 -26.89(-1.49%)
Oct 19, 2018 1818 1834 1786 1801 0 -14.48(-0.80%)
Oct 18, 2018 1810 1865 1792 1816 0 -46.96(-2.52%)
Oct 17, 2018 1860 1874 1840 1862 0 -1.87(-0.10%)
Oct 16, 2018 1827 1870 1815 1864 0 +47.96(+2.64%)
Oct 15, 2018 1797 1832 1792 1816 0 +13.49(+0.75%)
Oct 12, 2018 1818 1827 1780 1803 0 +5.12(+0.28%)
Oct 11, 2018 1828 1849 1789 1798 0 -29.68(-1.62%)
Oct 10, 2018 1886 1894 1825 1827 0 -65.56(-3.46%)
Oct 09, 2018 1946 1948 1883 1893 0 -69.14(-3.52%)
Oct 08, 2018 1971 1988 1945 1962 0 -10.03(-0.51%)
Oct 05, 2018 1976 1996 1962 1972 0 -5.99(-0.30%)
Oct 04, 2018 1976 1993 1956 1978 0 +0.10(+0.01%)
Oct 03, 2018 2011 2027 1966 1978 0 -22.16(-1.11%)
Oct 02, 2018 1989 2013 1977 2000 0 +13.75(+0.69%)
Oct 01, 2018 2005 2009 1977 1986 0 -7.13(-0.36%)
Sep 28, 2018 1995 2010 1982 1994 0 -2.22(-0.11%)
Sep 27, 2018 2009 2019 1992 1996 0 -10.38(-0.52%)
Sep 26, 2018 2009 2030 1991 2006 0 -2.10(-0.10%)
Sep 25, 2018 2056 2060 2002 2008 0 -41.78(-2.04%)
Sep 24, 2018 2058 2068 2028 2050 0 -11.26(-0.55%)
Sep 21, 2018 2066 2079 2046 2061 0 -5.31(-0.26%)
Sep 20, 2018 2068 2080 2053 2067 0 +10.14(+0.49%)
Sep 19, 2018 2058 2077 2045 2057 0 +0.40(+0.02%)
Sep 18, 2018 2034 2066 2019 2056 0 +26.61(+1.31%)
Sep 17, 2018 2031 2048 2017 2030 0 +1.85(+0.09%)
Sep 14, 2018 2002 2039 1993 2028 0 +27.92(+1.40%)
Sep 13, 2018 1987 2010 1981 2000 0 +18.79(+0.95%)
Sep 12, 2018 1974 1992 1964 1981 0 +7.96(+0.40%)
Sep 11, 2018 1976 1985 1954 1973 0 -10.79(-0.54%)
Sep 10, 2018 1970 1995 1963 1984 0 +22.22(+1.13%)
Sep 07, 2018 1961 1973 1948 1962 0 -3.66(-0.19%)
Sep 06, 2018 1964 1980 1950 1965 0 +2.19(+0.11%)
Sep 05, 2018 1923 1970 1918 1963 0 +36.87(+1.91%)
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.