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 (%)
Dec 30, 2016 2234 2234 2234 2234 0 -14.65(-0.65%)
Dec 29, 2016 2250 2267 2236 2249 0 -2.27(-0.10%)
Dec 28, 2016 2289 2294 2245 2251 0 -27.39(-1.20%)
Dec 27, 2016 2275 2292 2266 2278 0 +9.94(+0.44%)
Dec 23, 2016 2268 2268 2268 2268 0 +3.60(+0.16%)
Dec 22, 2016 2277 2283 2252 2265 0 -14.84(-0.65%)
Dec 21, 2016 2275 2297 2266 2280 0 +5.62(+0.25%)
Dec 20, 2016 2279 2288 2261 2274 0 -4.06(-0.18%)
Dec 19, 2016 2272 2289 2259 2278 0 +3.72(+0.16%)
Dec 16, 2016 2271 2291 2258 2274 0 +5.12(+0.23%)
Dec 15, 2016 2277 2305 2248 2269 0 -9.07(-0.40%)
Dec 14, 2016 2312 2326 2269 2278 0 -32.96(-1.43%)
Dec 13, 2016 2302 2325 2284 2311 0 +7.47(+0.32%)
Dec 12, 2016 2330 2350 2293 2304 0 -19.99(-0.86%)
Dec 09, 2016 2314 2336 2302 2324 0 +9.97(+0.43%)
Dec 08, 2016 2302 2331 2288 2314 0 +21.58(+0.94%)
Dec 07, 2016 2268 2303 2258 2292 0 +27.92(+1.23%)
Dec 06, 2016 2255 2275 2241 2264 0 +8.46(+0.38%)
Dec 05, 2016 2264 2282 2242 2256 0 +3.05(+0.14%)
Dec 02, 2016 2232 2265 2221 2253 0 +19.94(+0.89%)
Dec 01, 2016 2267 2286 2212 2233 0 -29.68(-1.31%)
Nov 30, 2016 2317 2325 2258 2263 0 -45.41(-1.97%)
Nov 29, 2016 2296 2328 2288 2308 0 +4.77(+0.21%)
Nov 28, 2016 2298 2323 2283 2303 0 -6.19(-0.27%)
Nov 25, 2016 2314 2324 2294 2309 0 +0.50(+0.02%)
Nov 24, 2016 2308 2309 2308 2309 0 +0.38(+0.02%)
Nov 23, 2016 2295 2324 2290 2308 0 +12.30(+0.54%)
Nov 22, 2016 2299 2311 2271 2296 0 +0.01(+0.00%)
Nov 21, 2016 2292 2310 2274 2296 0 -2.09(-0.09%)
Nov 18, 2016 2299 2316 2286 2298 0 -3.60(-0.16%)
Nov 17, 2016 2298 2318 2277 2302 0 +9.41(+0.41%)
Nov 16, 2016 2299 2317 2276 2292 0 -11.70(-0.51%)
Nov 15, 2016 2294 2314 2279 2304 0 +11.66(+0.51%)
Nov 14, 2016 2271 2312 2253 2292 0 +32.46(+1.44%)
Nov 11, 2016 2252 2273 2226 2260 0 +1.16(+0.05%)
Nov 10, 2016 2296 2320 2247 2259 0 -24.36(-1.07%)
Nov 09, 2016 2250 2304 2228 2283 0 +2.90(+0.13%)
Nov 08, 2016 2257 2290 2246 2280 0 +15.98(+0.71%)
Nov 07, 2016 2253 2278 2240 2264 0 +42.88(+1.93%)
Nov 04, 2016 2241 2261 2214 2221 0 -18.64(-0.83%)
Nov 03, 2016 2236 2262 2217 2240 0 +5.76(+0.26%)
Nov 02, 2016 2242 2259 2226 2234 0 -12.10(-0.54%)
Nov 01, 2016 2273 2282 2233 2246 0 -20.70(-0.91%)
Oct 31, 2016 2266 2283 2251 2267 0 +6.01(+0.27%)
Oct 28, 2016 2258 2292 2237 2261 0 +0.46(+0.02%)
Oct 27, 2016 2273 2288 2241 2261 0 -0.27(-0.01%)
Oct 26, 2016 2239 2283 2227 2261 0 +19.97(+0.89%)
Oct 25, 2016 2263 2274 2233 2241 0 -39.11(-1.72%)
Oct 24, 2016 2289 2307 2268 2280 0 +11.19(+0.49%)
Oct 21, 2016 2253 2286 2237 2269 0 -1.58(-0.07%)
Oct 20, 2016 2312 2324 2256 2270 0 -56.30(-2.42%)
Oct 19, 2016 2316 2341 2293 2327 0 +14.96(+0.65%)
Oct 18, 2016 2331 2350 2301 2312 0 +14.12(+0.61%)
Oct 17, 2016 2296 2317 2281 2298 0 +14.60(+0.64%)
Oct 14, 2016 2280 2305 2275 2283 0 +16.95(+0.75%)
Oct 13, 2016 2257 2279 2232 2266 0 -15.60(-0.68%)
Oct 12, 2016 2274 2294 2266 2282 0 +10.53(+0.46%)
Oct 11, 2016 2281 2288 2250 2271 0 -17.11(-0.75%)
Oct 10, 2016 2287 2304 2276 2288 0 +12.97(+0.57%)
Oct 07, 2016 2278 2280 2262 2275 0 -28.50(-1.24%)
Oct 06, 2016 2286 2315 2276 2304 0 +13.75(+0.60%)
Oct 05, 2016 2302 2315 2278 2290 0 -0.67(-0.03%)
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.