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 29, 2016 2178 2195 2131 2162 0 -25.74(-1.18%)
Apr 28, 2016 2196 2229 2163 2188 0 -72.05(-3.19%)
Apr 27, 2016 2257 2278 2235 2260 0 +11.40(+0.51%)
Apr 26, 2016 2237 2261 2216 2249 0 +20.29(+0.91%)
Apr 25, 2016 2253 2265 2211 2229 0 -30.45(-1.35%)
Apr 22, 2016 2225 2274 2215 2259 0 +40.15(+1.81%)
Apr 21, 2016 2222 2263 2191 2219 0 -10.76(-0.48%)
Apr 20, 2016 2221 2248 2206 2230 0 +7.39(+0.33%)
Apr 19, 2016 2221 2235 2206 2222 0 +11.19(+0.51%)
Apr 18, 2016 2180 2219 2173 2211 0 +29.62(+1.36%)
Apr 15, 2016 2161 2188 2152 2181 0 +20.44(+0.95%)
Apr 14, 2016 2169 2178 2142 2161 0 -7.53(-0.35%)
Apr 13, 2016 2152 2173 2124 2169 0 +29.77(+1.39%)
Apr 12, 2016 2124 2151 2111 2139 0 +15.29(+0.72%)
Apr 11, 2016 2123 2147 2107 2123 0 +6.96(+0.33%)
Apr 08, 2016 2118 2134 2098 2117 0 +14.34(+0.68%)
Apr 07, 2016 2113 2122 2088 2102 0 -22.14(-1.04%)
Apr 06, 2016 2091 2128 2079 2124 0 +36.40(+1.74%)
Apr 05, 2016 2094 2109 2068 2088 0 -22.62(-1.07%)
Apr 04, 2016 2129 2141 2105 2111 0 -17.69(-0.83%)
Apr 01, 2016 2106 2133 2093 2128 0 +11.66(+0.55%)
Mar 31, 2016 2116 2134 2097 2117 0 +3.87(+0.18%)
Mar 30, 2016 2125 2134 2090 2113 0 -4.56(-0.22%)
Mar 29, 2016 2086 2122 2073 2117 0 +25.88(+1.24%)
Mar 28, 2016 2087 2102 2066 2091 0 +7.58(+0.36%)
Mar 24, 2016 2084 2084 2084 2084 0 -9.42(-0.45%)
Mar 23, 2016 2111 2123 2086 2093 0 -22.17(-1.05%)
Mar 22, 2016 2083 2128 2075 2115 0 +20.67(+0.99%)
Mar 21, 2016 2089 2110 2075 2095 0 -0.09(-0.00%)
Mar 18, 2016 2104 2119 2074 2095 0 -14.79(-0.70%)
Mar 17, 2016 2065 2120 2058 2110 0 +48.82(+2.37%)
Mar 16, 2016 2021 2070 2011 2061 0 +31.70(+1.56%)
Mar 15, 2016 2031 2050 2008 2029 0 -16.96(-0.83%)
Mar 14, 2016 2045 2070 2032 2046 0 -6.66(-0.32%)
Mar 11, 2016 2025 2062 2011 2053 0 +45.22(+2.25%)
Mar 10, 2016 2007 2023 1979 2007 0 +1.85(+0.09%)
Mar 09, 2016 1991 2017 1977 2006 0 +20.08(+1.01%)
Mar 08, 2016 1993 2012 1965 1986 0 -26.46(-1.32%)
Mar 07, 2016 2008 2033 1984 2012 0 -2.95(-0.15%)
Mar 04, 2016 2022 2042 1998 2015 0 -9.37(-0.46%)
Mar 03, 2016 1991 2027 1979 2024 0 +30.21(+1.51%)
Mar 02, 2016 1971 2007 1958 1994 0 +15.08(+0.76%)
Mar 01, 2016 1968 1998 1938 1979 0 +27.59(+1.41%)
Feb 29, 2016 1953 1979 1938 1951 0 -2.47(-0.13%)
Feb 26, 2016 1956 1975 1937 1954 0 +8.46(+0.43%)
Feb 25, 2016 1937 1956 1912 1945 0 +9.51(+0.49%)
Feb 24, 2016 1886 1945 1869 1936 0 +31.83(+1.67%)
Feb 23, 2016 1903 1926 1886 1904 0 -7.92(-0.41%)
Feb 22, 2016 1896 1935 1884 1912 0 +32.81(+1.75%)
Feb 19, 2016 1908 1916 1855 1879 0 -20.16(-1.06%)
Feb 18, 2016 1900 1922 1875 1899 0 -6.69(-0.35%)
Feb 17, 2016 1908 1925 1887 1906 0 +10.63(+0.56%)
Feb 16, 2016 1893 1911 1861 1895 0 +22.54(+1.20%)
Feb 12, 2016 1873 1873 1873 1873 0 +28.03(+1.52%)
Feb 11, 2016 1861 1883 1827 1845 0 -48.62(-2.57%)
Feb 10, 2016 1897 1925 1883 1894 0 +24.06(+1.29%)
Feb 09, 2016 1816 1888 1800 1869 0 +38.87(+2.12%)
Feb 08, 2016 1858 1862 1798 1831 0 -45.78(-2.44%)
Feb 05, 2016 1907 1933 1860 1876 0 -36.60(-1.91%)
Feb 04, 2016 1869 1931 1850 1913 0 +39.50(+2.11%)
Feb 03, 2016 1861 1893 1822 1873 0 +22.76(+1.23%)
Feb 02, 2016 1859 1874 1825 1851 0 -29.82(-1.59%)
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.