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, 2022 4649 4654 4646 4650 0 +1.17(+0.03%)
Apr 28, 2022 4644 4652 4642 4649 0 +4.68(+0.10%)
Apr 27, 2022 4653 4654 4638 4644 0 -7.02(-0.15%)
Apr 26, 2022 4653 4656 4650 4651 0 -1.17(-0.03%)
Apr 25, 2022 4654 4659 4652 4652 0 -3.51(-0.08%)
Apr 22, 2022 4652 4660 4651 4656 0 +3.51(+0.08%)
Apr 21, 2022 4659 4659 4651 4652 0 -3.51(-0.08%)
Apr 20, 2022 4658 4663 4649 4656 0 +0.00(+0.00%)
Apr 19, 2022 4654 4661 4651 4656 0 -1.17(-0.03%)
Apr 18, 2022 4650 4661 4649 4657 0 +8.19(+0.18%)
Apr 14, 2022 4649 4649 4649 4649 0 +0.00(+0.00%)
Apr 13, 2022 4649 4652 4644 4649 0 +1.17(+0.03%)
Apr 12, 2022 4650 4669 4646 4647 0 +0.00(+0.00%)
Apr 11, 2022 4647 4653 4638 4647 0 +3.51(+0.08%)
Apr 08, 2022 4647 4653 4640 4644 0 -4.68(-0.10%)
Apr 07, 2022 4644 4665 4638 4649 0 +1.17(+0.03%)
Apr 06, 2022 4653 4654 4635 4647 0 -5.85(-0.13%)
Apr 05, 2022 4645 4653 4633 4653 0 +8.19(+0.18%)
Apr 04, 2022 4654 4654 4630 4645 0 +1.17(+0.03%)
Apr 01, 2022 4644 4671 4625 4644 0 +2.34(+0.05%)
Mar 31, 2022 4621 4642 4617 4642 0 +18.71(+0.40%)
Mar 30, 2022 4616 4625 4616 4623 0 +2.34(+0.05%)
Mar 29, 2022 4618 4622 4616 4621 0 +4.68(+0.10%)
Mar 28, 2022 4611 4621 4611 4616 0 -2.34(-0.05%)
Mar 25, 2022 4616 4622 4610 4618 0 +1.17(+0.03%)
Mar 24, 2022 4617 4618 4614 4617 0 +0.00(+0.00%)
Mar 23, 2022 4615 4621 4615 4617 0 +2.34(+0.05%)
Mar 22, 2022 4612 4619 4609 4615 0 +1.17(+0.03%)
Mar 21, 2022 4615 4623 4608 4614 0 +3.51(+0.08%)
Mar 18, 2022 4618 4621 4603 4610 0 -8.19(-0.18%)
Mar 17, 2022 4615 4623 4609 4618 0 +9.36(+0.20%)
Mar 16, 2022 4623 4630 4602 4609 0 -14.04(-0.30%)
Mar 15, 2022 4621 4633 4617 4623 0 +4.68(+0.10%)
Mar 14, 2022 4605 4623 4601 4618 0 +11.70(+0.25%)
Mar 11, 2022 4599 4610 4597 4607 0 +3.51(+0.08%)
Mar 10, 2022 4591 4623 4591 4603 0 +5.85(+0.13%)
Mar 09, 2022 4584 4597 4578 4597 0 +4.68(+0.10%)
Mar 08, 2022 4597 4621 4587 4592 0 +1986.25(+76.21%)
Mar 07, 2022 2757 2757 2603 2606 0 -155.58(-5.63%)
Mar 04, 2022 2714 2779 2674 2762 0 +22.22(+0.81%)
Mar 03, 2022 2757 2761 2713 2740 0 -8.18(-0.30%)
Mar 02, 2022 2730 2786 2706 2748 0 +25.73(+0.95%)
Mar 01, 2022 2807 2817 2699 2722 0 -80.71(-2.88%)
Feb 28, 2022 2810 2820 2770 2803 0 -29.25(-1.03%)
Feb 25, 2022 2776 2853 2795 2832 0 +71.36(+2.58%)
Feb 24, 2022 2802 2811 2700 2761 0 -62.00(-2.20%)
Feb 23, 2022 2885 2897 2816 2823 0 -57.32(-1.99%)
Feb 22, 2022 2865 3017 2840 2880 0 +31.59(+1.11%)
Feb 18, 2022 2848 2848 2848 2848 0 -24.57(-0.86%)
Feb 17, 2022 2892 2913 2862 2873 0 -28.07(-0.97%)
Feb 16, 2022 2893 2915 2874 2901 0 +2.34(+0.08%)
Feb 15, 2022 2896 2927 2883 2899 0 +21.05(+0.73%)
Feb 14, 2022 2892 2910 2866 2878 0 -17.54(-0.61%)
Feb 11, 2022 2924 2933 2880 2895 0 -22.23(-0.76%)
Feb 10, 2022 2927 2965 2906 2917 0 -18.71(-0.64%)
Feb 09, 2022 2922 2943 2886 2936 0 +39.77(+1.37%)
Feb 08, 2022 2912 2912 2824 2896 0 -12.87(-0.44%)
Feb 07, 2022 2889 2927 2882 2909 0 +14.04(+0.48%)
Feb 04, 2022 2940 2947 2885 2895 0 -51.47(-1.75%)
Feb 03, 2022 3003 2947 2937 2947 0 -63.17(-2.10%)
Feb 02, 2022 3019 3038 3000 3010 0 +3.51(+0.12%)
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.