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 (%)
Feb 28, 2020 2003 2056 1953 2020 0 -36.88(-1.79%)
Feb 27, 2020 2110 2159 2045 2057 0 -83.99(-3.92%)
Feb 26, 2020 2155 2200 2128 2141 0 +2.35(+0.11%)
Feb 25, 2020 2223 2231 2126 2138 0 -84.33(-3.79%)
Feb 24, 2020 2233 2257 2197 2222 0 -70.05(-3.06%)
Feb 21, 2020 2265 2305 2251 2293 0 +22.66(+1.00%)
Feb 20, 2020 2265 2294 2251 2270 0 -4.94(-0.22%)
Feb 19, 2020 2303 2322 2264 2275 0 -17.56(-0.77%)
Feb 18, 2020 2279 2298 2260 2292 0 +9.16(+0.40%)
Feb 14, 2020 2291 2311 2273 2283 0 -6.42(-0.28%)
Feb 13, 2020 2292 2314 2260 2290 0 -7.98(-0.35%)
Feb 12, 2020 2311 2329 2278 2298 0 -12.42(-0.54%)
Feb 11, 2020 2303 2336 2282 2310 0 +13.81(+0.60%)
Feb 10, 2020 2292 2317 2273 2296 0 -1.09(-0.05%)
Feb 07, 2020 2328 2340 2286 2297 0 -41.98(-1.79%)
Feb 06, 2020 2329 2397 2293 2339 0 +12.12(+0.52%)
Feb 05, 2020 2269 2339 2259 2327 0 +75.12(+3.34%)
Feb 04, 2020 2239 2267 2220 2252 0 +31.88(+1.44%)
Feb 03, 2020 2193 2231 2183 2220 0 +36.39(+1.67%)
Jan 31, 2020 2216 2227 2170 2184 0 -50.26(-2.25%)
Jan 30, 2020 2212 2252 2182 2234 0 -16.68(-0.74%)
Jan 29, 2020 2259 2276 2237 2251 0 -2.21(-0.10%)
Jan 28, 2020 2278 2283 2233 2253 0 -18.83(-0.83%)
Jan 27, 2020 2230 2295 2220 2272 0 +11.53(+0.51%)
Jan 24, 2020 2287 2295 2245 2260 0 -25.89(-1.13%)
Jan 23, 2020 2271 2301 2249 2286 0 +4.52(+0.20%)
Jan 22, 2020 2261 2301 2250 2282 0 +30.98(+1.38%)
Jan 21, 2020 2253 2269 2222 2251 0 -25.71(-1.13%)
Jan 20, 2020 2292 2305 2268 2276 0 +0.26(+0.01%)
Jan 17, 2020 2292 2305 2267 2276 0 -10.35(-0.45%)
Jan 16, 2020 2274 2303 2257 2286 0 +24.28(+1.07%)
Jan 15, 2020 2230 2279 2225 2262 0 +29.68(+1.33%)
Jan 14, 2020 2244 2264 2221 2232 0 -11.88(-0.53%)
Jan 13, 2020 2208 2251 2202 2244 0 +35.79(+1.62%)
Jan 10, 2020 2208 2224 2192 2209 0 +3.93(+0.18%)
Jan 09, 2020 2195 2225 2180 2205 0 +20.22(+0.93%)
Jan 08, 2020 2174 2197 2158 2184 0 +12.97(+0.60%)
Jan 07, 2020 2176 2197 2155 2171 0 -13.62(-0.62%)
Jan 06, 2020 2204 2220 2175 2185 0 -21.07(-0.96%)
Jan 03, 2020 2190 2225 2181 2206 0 -8.42(-0.38%)
Jan 02, 2020 2252 2262 2197 2215 0 -26.92(-1.20%)
Dec 31, 2019 2233 2252 2224 2241 0 +6.13(+0.27%)
Dec 30, 2019 2245 2254 2227 2235 0 -9.75(-0.43%)
Dec 27, 2019 2256 2265 2238 2245 0 -6.91(-0.31%)
Dec 26, 2019 2254 2264 2236 2252 0 -0.66(-0.03%)
Dec 24, 2019 2265 2271 2247 2253 0 -10.06(-0.44%)
Dec 23, 2019 2251 2271 2232 2263 0 +13.07(+0.58%)
Dec 20, 2019 2229 2262 2217 2250 0 +32.87(+1.48%)
Dec 19, 2019 2234 2249 2206 2217 0 -6.99(-0.31%)
Dec 18, 2019 2225 2238 2208 2224 0 -1.62(-0.07%)
Dec 17, 2019 2205 2240 2200 2225 0 +19.39(+0.88%)
Dec 16, 2019 2207 2230 2187 2206 0 +14.20(+0.65%)
Dec 13, 2019 2209 2230 2182 2192 0 -17.13(-0.78%)
Dec 12, 2019 2208 2239 2190 2209 0 +1.75(+0.08%)
Dec 11, 2019 2211 2224 2189 2207 0 +0.81(+0.04%)
Dec 10, 2019 2218 2228 2196 2206 0 -18.43(-0.83%)
Dec 09, 2019 2218 2243 2203 2225 0 +2.26(+0.10%)
Dec 06, 2019 2257 2272 2209 2223 0 -15.11(-0.68%)
Dec 05, 2019 2229 2258 2209 2238 0 +17.53(+0.79%)
Dec 04, 2019 2229 2251 2212 2220 0 -1.21(-0.05%)
Dec 03, 2019 2203 2227 2181 2221 0 +2.15(+0.10%)
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.