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, 2020 2353 2393 2334 2365 0 +22.53(+0.96%)
Sep 29, 2020 2359 2371 2321 2342 0 -13.24(-0.56%)
Sep 28, 2020 2355 2382 2325 2356 0 +26.32(+1.13%)
Sep 25, 2020 2264 2345 2251 2329 0 +50.59(+2.22%)
Sep 24, 2020 2258 2315 2231 2279 0 +12.07(+0.53%)
Sep 23, 2020 2315 2335 2262 2267 0 -46.54(-2.01%)
Sep 22, 2020 2304 2340 2288 2313 0 +9.77(+0.42%)
Sep 21, 2020 2345 2354 2269 2304 0 -86.49(-3.62%)
Sep 18, 2020 2410 2436 2375 2390 0 -22.60(-0.94%)
Sep 17, 2020 2385 2423 2348 2413 0 +3.36(+0.14%)
Sep 16, 2020 2407 2441 2376 2409 0 +19.76(+0.83%)
Sep 15, 2020 2389 2423 2373 2389 0 +17.62(+0.74%)
Sep 14, 2020 2359 2389 2342 2372 0 +27.85(+1.19%)
Sep 11, 2020 2334 2357 2312 2344 0 +20.66(+0.89%)
Sep 10, 2020 2348 2372 2308 2323 0 -20.36(-0.87%)
Sep 09, 2020 2330 2372 2317 2344 0 +32.42(+1.40%)
Sep 08, 2020 2361 2371 2297 2311 0 -71.49(-3.00%)
Sep 04, 2020 2407 2414 2331 2383 0 -1.24(-0.05%)
Sep 03, 2020 2428 2441 2351 2384 0 -47.80(-1.97%)
Sep 02, 2020 2368 2437 2352 2432 0 +66.30(+2.80%)
Sep 01, 2020 2310 2372 2296 2366 0 +53.12(+2.30%)
Aug 31, 2020 2343 2354 2299 2312 0 -28.34(-1.21%)
Aug 28, 2020 2330 2353 2307 2341 0 +12.19(+0.52%)
Aug 27, 2020 2316 2353 2310 2329 0 +11.44(+0.49%)
Aug 26, 2020 2298 2330 2277 2317 0 +22.23(+0.97%)
Aug 25, 2020 2312 2316 2271 2295 0 -7.60(-0.33%)
Aug 24, 2020 2275 2313 2271 2302 0 +41.93(+1.85%)
Aug 21, 2020 2253 2278 2234 2261 0 +0.67(+0.03%)
Aug 20, 2020 2260 2285 2241 2260 0 -20.80(-0.91%)
Aug 19, 2020 2303 2324 2273 2281 0 -10.64(-0.46%)
Aug 18, 2020 2302 2318 2275 2291 0 -11.21(-0.49%)
Aug 17, 2020 2315 2329 2290 2303 0 +1.41(+0.06%)
Aug 14, 2020 2283 2324 2279 2301 0 +2.54(+0.11%)
Aug 13, 2020 2268 2310 2259 2299 0 +18.59(+0.82%)
Aug 12, 2020 2285 2303 2258 2280 0 +13.06(+0.58%)
Aug 11, 2020 2287 2321 2255 2267 0 +0.29(+0.01%)
Aug 10, 2020 2267 2291 2248 2267 0 +2.22(+0.10%)
Aug 07, 2020 2218 2271 2207 2264 0 +29.63(+1.33%)
Aug 06, 2020 2236 2268 2199 2235 0 +15.09(+0.68%)
Aug 05, 2020 2213 2255 2202 2220 0 +22.72(+1.03%)
Aug 04, 2020 2177 2215 2164 2197 0 +8.81(+0.40%)
Aug 03, 2020 2183 2212 2158 2188 0 +14.72(+0.68%)
Jul 31, 2020 2184 2198 2136 2173 0 -18.80(-0.86%)
Jul 30, 2020 2203 2221 2166 2192 0 -37.47(-1.68%)
Jul 29, 2020 2218 2250 2192 2230 0 +25.87(+1.17%)
Jul 28, 2020 2219 2240 2186 2204 0 -21.95(-0.99%)
Jul 27, 2020 2196 2247 2179 2226 0 +30.03(+1.37%)
Jul 24, 2020 2206 2219 2181 2196 0 -7.53(-0.34%)
Jul 23, 2020 2200 2237 2186 2203 0 +1.85(+0.08%)
Jul 22, 2020 2201 2223 2175 2201 0 +16.08(+0.74%)
Jul 21, 2020 2190 2220 2150 2185 0 +15.01(+0.69%)
Jul 20, 2020 2144 2195 2129 2170 0 +22.41(+1.04%)
Jul 17, 2020 2155 2174 2128 2148 0 +1.98(+0.09%)
Jul 16, 2020 2117 2169 2095 2146 0 +35.73(+1.69%)
Jul 15, 2020 2167 2188 2074 2110 0 -22.24(-1.04%)
Jul 14, 2020 2070 2136 2060 2132 0 +64.78(+3.13%)
Jul 13, 2020 2094 2114 2055 2068 0 -14.88(-0.71%)
Jul 10, 2020 2029 2087 2021 2083 0 +53.88(+2.66%)
Jul 09, 2020 2062 2066 2008 2029 0 -31.65(-1.54%)
Jul 08, 2020 2075 2095 2034 2060 0 -16.49(-0.79%)
Jul 07, 2020 2070 2095 2053 2077 0 -11.15(-0.53%)
Jul 06, 2020 2108 2116 2061 2088 0 +12.05(+0.58%)
Jul 03, 2020 2066 2096 2046 2076 0 -1.12(-0.05%)
Jul 02, 2020 2066 2097 2048 2077 0 +36.17(+1.77%)
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.