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 (%)
Sep 30, 2021 3266 3280 3217 3223 0 -38.60(-1.18%)
Sep 29, 2021 3299 3310 3252 3261 0 -45.62(-1.38%)
Sep 28, 2021 3308 3338 3289 3307 0 -37.43(-1.12%)
Sep 27, 2021 3341 3367 3299 3344 0 -32.75(-0.97%)
Sep 24, 2021 3340 3409 3322 3377 0 +24.56(+0.73%)
Sep 23, 2021 3382 3402 3353 3353 0 -33.92(-1.00%)
Sep 22, 2021 3368 3409 3346 3386 0 +23.39(+0.70%)
Sep 21, 2021 3355 3372 3334 3363 0 +21.06(+0.63%)
Sep 20, 2021 3337 3355 3255 3342 0 -56.15(-1.65%)
Sep 17, 2021 3418 3420 3365 3398 0 -19.89(-0.58%)
Sep 16, 2021 3397 3433 3397 3418 0 -3.50(-0.10%)
Sep 15, 2021 3391 3445 3391 3422 0 +3.50(+0.10%)
Sep 14, 2021 3411 3422 3365 3418 0 -1.17(-0.03%)
Sep 13, 2021 3481 3485 3404 3419 0 -50.29(-1.45%)
Sep 10, 2021 3539 3539 3470 3470 0 -60.83(-1.72%)
Sep 09, 2021 3468 3540 3460 3530 0 +63.16(+1.82%)
Sep 08, 2021 3496 3496 3410 3467 0 -16.37(-0.47%)
Sep 07, 2021 3584 3603 3474 3484 0 -105.28(-2.93%)
Sep 03, 2021 3589 3589 3589 3589 0 +18.72(+0.52%)
Sep 02, 2021 3630 3645 3533 3570 0 -67.85(-1.87%)
Sep 01, 2021 3618 3661 3572 3638 0 +39.77(+1.11%)
Aug 31, 2021 3643 3656 3586 3598 0 -50.30(-1.38%)
Aug 30, 2021 3571 3685 3571 3648 0 +72.53(+2.03%)
Aug 27, 2021 3546 3589 3524 3576 0 +33.92(+0.96%)
Aug 26, 2021 3633 3633 3540 3542 0 -95.92(-2.64%)
Aug 25, 2021 3543 3648 3543 3638 0 +47.96(+1.34%)
Aug 24, 2021 3591 3598 3540 3590 0 +5.85(+0.16%)
Aug 23, 2021 3574 3594 3547 3584 0 +35.09(+0.99%)
Aug 20, 2021 3553 3586 3537 3549 0 -10.53(-0.30%)
Aug 19, 2021 3581 3581 3527 3560 0 -49.13(-1.36%)
Aug 18, 2021 3582 3639 3579 3609 0 +14.04(+0.39%)
Aug 17, 2021 3625 3625 3544 3595 0 -30.41(-0.84%)
Aug 16, 2021 3659 3708 3594 3625 0 -24.57(-0.67%)
Aug 13, 2021 3627 3702 3558 3650 0 +24.57(+0.68%)
Aug 12, 2021 3689 3832 3613 3625 0 -86.56(-2.33%)
Aug 11, 2021 3450 3761 3444 3712 0 +334.55(+9.91%)
Aug 10, 2021 3299 3402 3289 3377 0 +83.05(+2.52%)
Aug 09, 2021 3308 3323 3285 3294 0 -15.21(-0.46%)
Aug 06, 2021 3255 3319 3255 3309 0 +54.98(+1.69%)
Aug 05, 2021 3258 3276 3241 3254 0 +4.68(+0.14%)
Aug 04, 2021 3248 3274 3234 3250 0 -18.72(-0.57%)
Aug 03, 2021 3248 3307 3248 3268 0 +19.89(+0.61%)
Jul 30, 2021 3248 3248 3248 3248 0 -24.57(-0.75%)
Jul 29, 2021 3205 3287 3204 3273 0 +85.40(+2.68%)
Jul 28, 2021 3151 3205 3147 3188 0 +16.37(+0.52%)
Jul 27, 2021 3148 3181 3129 3171 0 +9.36(+0.30%)
Jul 26, 2021 3144 3188 3144 3162 0 -2.34(-0.07%)
Jul 23, 2021 3174 3191 3152 3164 0 -2.34(-0.07%)
Jul 22, 2021 3189 3193 3144 3167 0 -11.69(-0.37%)
Jul 21, 2021 3177 3197 3154 3178 0 +9.35(+0.30%)
Jul 20, 2021 3099 3193 3074 3169 0 +80.72(+2.61%)
Jul 19, 2021 3135 3141 3054 3088 0 -86.57(-2.73%)
Jul 16, 2021 3238 3238 3164 3175 0 -58.48(-1.81%)
Jul 15, 2021 3211 3255 3191 3233 0 +8.19(+0.25%)
Jul 14, 2021 3275 3275 3192 3225 0 -50.30(-1.54%)
Jul 13, 2021 3217 3293 3172 3275 0 +58.48(+1.82%)
Jul 12, 2021 3246 3253 3211 3217 0 -22.22(-0.69%)
Jul 09, 2021 3269 3313 3239 3239 0 -49.13(-1.49%)
Jul 08, 2021 3303 3307 3204 3288 0 -28.08(-0.85%)
Jul 07, 2021 3357 3440 3307 3316 0 -18.71(-0.56%)
Jul 06, 2021 3341 3398 3319 3335 0 +5.85(+0.18%)
Jul 05, 2021 3485 3485 3285 3329 0 -94.75(-2.77%)
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.