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 31, 2019 2259 2266 2210 2227 0 -35.82(-1.58%)
Jul 30, 2019 2255 2277 2229 2263 0 +0.21(+0.01%)
Jul 29, 2019 2264 2273 2249 2263 0 -3.42(-0.15%)
Jul 26, 2019 2248 2273 2238 2266 0 +17.18(+0.76%)
Jul 25, 2019 2264 2287 2239 2249 0 -14.59(-0.64%)
Jul 24, 2019 2242 2280 2235 2263 0 +12.27(+0.55%)
Jul 23, 2019 2230 2265 2223 2251 0 +40.12(+1.81%)
Jul 22, 2019 2205 2225 2183 2211 0 +8.99(+0.41%)
Jul 19, 2019 2199 2219 2179 2202 0 +8.74(+0.40%)
Jul 18, 2019 2149 2199 2138 2193 0 +22.14(+1.02%)
Jul 17, 2019 2197 2202 2163 2171 0 -19.32(-0.88%)
Jul 16, 2019 2181 2206 2169 2190 0 +14.16(+0.65%)
Jul 15, 2019 2188 2199 2164 2176 0 -25.81(-1.17%)
Jul 12, 2019 2205 2221 2182 2202 0 -6.21(-0.28%)
Jul 11, 2019 2197 2218 2183 2208 0 +9.93(+0.45%)
Jul 10, 2019 2218 2232 2192 2198 0 -11.78(-0.53%)
Jul 09, 2019 2219 2228 2196 2210 0 -14.23(-0.64%)
Jul 08, 2019 2238 2251 2217 2224 0 -21.85(-0.97%)
Jul 05, 2019 2237 2250 2218 2246 0 -2.82(-0.13%)
Jul 04, 2019 2226 2254 2220 2249 0 -0.11(-0.00%)
Jul 03, 2019 2226 2254 2221 2249 0 +26.54(+1.19%)
Jul 02, 2019 2218 2239 2200 2223 0 +12.20(+0.55%)
Jul 01, 2019 2207 2227 2182 2210 0 +23.66(+1.08%)
Jun 28, 2019 2148 2199 2146 2187 0 +41.54(+1.94%)
Jun 27, 2019 2123 2152 2115 2145 0 +27.54(+1.30%)
Jun 26, 2019 2136 2143 2102 2118 0 -19.05(-0.89%)
Jun 25, 2019 2126 2149 2111 2137 0 +14.41(+0.68%)
Jun 24, 2019 2134 2149 2112 2122 0 -18.35(-0.86%)
Jun 21, 2019 2145 2160 2119 2141 0 -20.53(-0.95%)
Jun 20, 2019 2177 2185 2146 2161 0 +4.12(+0.19%)
Jun 19, 2019 2163 2172 2137 2157 0 -1.94(-0.09%)
Jun 18, 2019 2146 2180 2136 2159 0 +24.87(+1.17%)
Jun 17, 2019 2153 2158 2131 2134 0 -15.69(-0.73%)
Jun 14, 2019 2154 2162 2131 2150 0 -4.59(-0.21%)
Jun 13, 2019 2175 2186 2140 2154 0 -16.72(-0.77%)
Jun 12, 2019 2172 2182 2158 2171 0 -1.69(-0.08%)
Jun 11, 2019 2184 2196 2162 2173 0 +1.40(+0.06%)
Jun 10, 2019 2183 2204 2157 2171 0 -1.93(-0.09%)
Jun 07, 2019 2169 2193 2154 2173 0 +14.99(+0.69%)
Jun 06, 2019 2129 2175 2115 2158 0 +27.66(+1.30%)
Jun 05, 2019 2137 2149 2103 2131 0 +8.24(+0.39%)
Jun 04, 2019 2075 2129 2061 2122 0 +54.28(+2.62%)
Jun 03, 2019 2044 2088 2032 2068 0 +20.25(+0.99%)
May 31, 2019 2018 2052 2005 2048 0 +9.24(+0.45%)
May 30, 2019 2044 2058 2004 2039 0 -4.69(-0.23%)
May 29, 2019 2065 2073 2032 2043 0 -29.80(-1.44%)
May 28, 2019 2087 2096 2066 2073 0 -12.62(-0.61%)
May 24, 2019 2083 2098 2070 2086 0 +13.05(+0.63%)
May 23, 2019 2076 2089 2054 2073 0 -16.34(-0.78%)
May 22, 2019 2119 2133 2084 2089 0 -29.39(-1.39%)
May 21, 2019 2097 2128 2091 2118 0 +30.93(+1.48%)
May 20, 2019 2106 2121 2078 2088 0 -43.96(-2.06%)
May 17, 2019 2134 2156 2116 2132 0 -16.94(-0.79%)
May 16, 2019 2150 2170 2141 2148 0 +7.26(+0.34%)
May 15, 2019 2135 2163 2120 2141 0 -1.35(-0.06%)
May 14, 2019 2151 2175 2133 2143 0 -1.74(-0.08%)
May 13, 2019 2133 2157 2117 2144 0 -24.34(-1.12%)
May 10, 2019 2134 2178 2124 2169 0 +28.40(+1.33%)
May 09, 2019 2124 2148 2106 2140 0 -1.28(-0.06%)
May 08, 2019 2154 2170 2133 2141 0 -17.93(-0.83%)
May 07, 2019 2158 2176 2140 2159 0 -19.99(-0.92%)
May 06, 2019 2162 2195 2151 2179 0 -13.90(-0.63%)
May 03, 2019 2157 2203 2152 2193 0 +44.45(+2.07%)
May 02, 2019 2116 2158 2080 2149 0 +18.17(+0.85%)
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.