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 (%)
May 31, 2019 2018 2052 2005 2048 0 +9.24(+0.45%)
May 30, 2019 2044 2058 2004 2039 0 -4.69(-0.23%)
May 29, 2019 2065 2073 2032 2043 0 -29.80(-1.44%)
May 28, 2019 2087 2096 2066 2073 0 -12.62(-0.61%)
May 24, 2019 2083 2098 2070 2086 0 +13.05(+0.63%)
May 23, 2019 2076 2089 2054 2073 0 -16.34(-0.78%)
May 22, 2019 2119 2133 2084 2089 0 -29.39(-1.39%)
May 21, 2019 2097 2128 2091 2118 0 +30.93(+1.48%)
May 20, 2019 2106 2121 2078 2088 0 -43.96(-2.06%)
May 17, 2019 2134 2156 2116 2132 0 -16.94(-0.79%)
May 16, 2019 2150 2170 2141 2148 0 +7.26(+0.34%)
May 15, 2019 2135 2163 2120 2141 0 -1.35(-0.06%)
May 14, 2019 2151 2175 2133 2143 0 -1.74(-0.08%)
May 13, 2019 2133 2157 2117 2144 0 -24.34(-1.12%)
May 10, 2019 2134 2178 2124 2169 0 +28.40(+1.33%)
May 09, 2019 2124 2148 2106 2140 0 -1.28(-0.06%)
May 08, 2019 2154 2170 2133 2141 0 -17.93(-0.83%)
May 07, 2019 2158 2176 2140 2159 0 -19.99(-0.92%)
May 06, 2019 2162 2195 2151 2179 0 -13.90(-0.63%)
May 03, 2019 2157 2203 2152 2193 0 +44.45(+2.07%)
May 02, 2019 2116 2158 2080 2149 0 +18.17(+0.85%)
May 01, 2019 2180 2187 2124 2131 0 -43.82(-2.02%)
Apr 30, 2019 2170 2186 2147 2175 0 +4.11(+0.19%)
Apr 29, 2019 2173 2183 2156 2170 0 -1.72(-0.08%)
Apr 26, 2019 2143 2182 2132 2172 0 +32.60(+1.52%)
Apr 25, 2019 2151 2165 2116 2140 0 -14.97(-0.69%)
Apr 24, 2019 2174 2187 2142 2154 0 -18.01(-0.83%)
Apr 23, 2019 2137 2182 2129 2172 0 +41.65(+1.95%)
Apr 22, 2019 2120 2143 2105 2131 0 +12.59(+0.59%)
Apr 18, 2019 2090 2136 2083 2118 0 +13.96(+0.66%)
Apr 17, 2019 2133 2143 2096 2104 0 -21.64(-1.02%)
Apr 16, 2019 2126 2145 2087 2126 0 -29.61(-1.37%)
Apr 15, 2019 2165 2177 2144 2156 0 -8.27(-0.38%)
Apr 12, 2019 2164 2181 2149 2164 0 +10.15(+0.47%)
Apr 11, 2019 2145 2165 2134 2154 0 +11.02(+0.51%)
Apr 10, 2019 2129 2151 2118 2143 0 +20.39(+0.96%)
Apr 09, 2019 2131 2137 2108 2122 0 -17.45(-0.82%)
Apr 08, 2019 2137 2151 2113 2140 0 -1.17(-0.05%)
Apr 05, 2019 2134 2157 2123 2141 0 +4.78(+0.22%)
Apr 04, 2019 2131 2146 2116 2136 0 +4.85(+0.23%)
Apr 03, 2019 2136 2144 2118 2131 0 +5.72(+0.27%)
Apr 02, 2019 2149 2154 2118 2126 0 -20.00(-0.93%)
Apr 01, 2019 2125 2155 2116 2146 0 +31.99(+1.51%)
Mar 29, 2019 2127 2137 2098 2114 0 -3.72(-0.18%)
Mar 28, 2019 2108 2128 2097 2117 0 +13.60(+0.65%)
Mar 27, 2019 2104 2122 2090 2104 0 -0.66(-0.03%)
Mar 26, 2019 2091 2114 2080 2104 0 +26.02(+1.25%)
Mar 25, 2019 2071 2090 2059 2078 0 +2.98(+0.14%)
Mar 22, 2019 2115 2119 2071 2075 0 -46.22(-2.18%)
Mar 21, 2019 2087 2128 2081 2122 0 +30.94(+1.48%)
Mar 20, 2019 2106 2115 2071 2091 0 -15.29(-0.73%)
Mar 19, 2019 2114 2127 2094 2106 0 -0.42(-0.02%)
Mar 18, 2019 2086 2110 2079 2106 0 +19.88(+0.95%)
Mar 15, 2019 2089 2103 2069 2086 0 -4.56(-0.22%)
Mar 14, 2019 2101 2110 2079 2091 0 -12.67(-0.60%)
Mar 13, 2019 2103 2121 2090 2104 0 +10.37(+0.50%)
Mar 12, 2019 2080 2104 2071 2093 0 +15.85(+0.76%)
Mar 11, 2019 2067 2090 2060 2077 0 +11.06(+0.54%)
Mar 08, 2019 2042 2070 2033 2066 0 +8.79(+0.43%)
Mar 07, 2019 2082 2088 2039 2058 0 -30.80(-1.47%)
Mar 06, 2019 2097 2108 2079 2088 0 -7.10(-0.34%)
Mar 05, 2019 2071 2105 2063 2095 0 +20.01(+0.96%)
Mar 04, 2019 2072 2086 2046 2075 0 +12.57(+0.61%)
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.