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 (%)
Jan 31, 2017 2365 2386 2327 2355 0 +2.06(+0.09%)
Jan 30, 2017 2371 2380 2329 2353 0 -21.97(-0.92%)
Jan 27, 2017 2379 2391 2357 2375 0 -2.54(-0.11%)
Jan 26, 2017 2385 2394 2347 2378 0 -15.40(-0.64%)
Jan 25, 2017 2394 2412 2372 2393 0 +14.50(+0.61%)
Jan 24, 2017 2341 2389 2336 2379 0 +52.99(+2.28%)
Jan 23, 2017 2301 2331 2291 2326 0 +26.26(+1.14%)
Jan 20, 2017 2311 2322 2284 2300 0 -5.59(-0.24%)
Jan 19, 2017 2332 2347 2295 2305 0 -27.92(-1.20%)
Jan 18, 2017 2325 2345 2311 2333 0 +11.58(+0.50%)
Jan 17, 2017 2314 2334 2296 2321 0 +0.24(+0.01%)
Jan 16, 2017 2320 2321 2320 2321 0 +0.86(+0.04%)
Jan 13, 2017 2321 2342 2296 2320 0 +1.05(+0.05%)
Jan 12, 2017 2310 2331 2286 2319 0 -0.28(-0.01%)
Jan 11, 2017 2306 2329 2293 2320 0 +20.02(+0.87%)
Jan 10, 2017 2287 2315 2276 2300 0 +13.49(+0.59%)
Jan 09, 2017 2301 2315 2272 2286 0 -19.57(-0.85%)
Jan 06, 2017 2296 2317 2283 2306 0 +10.81(+0.47%)
Jan 05, 2017 2302 2317 2280 2295 0 -10.43(-0.45%)
Jan 04, 2017 2275 2310 2271 2305 0 +37.58(+1.66%)
Jan 03, 2017 2250 2278 2233 2268 0 +33.67(+1.51%)
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%)
Oct 04, 2016 2321 2336 2280 2291 0 -15.79(-0.68%)
Sep 26, 2016 2310 2327 2298 2307 0 -13.00(-0.56%)
Sep 23, 2016 2317 2333 2302 2320 0 +3.77(+0.16%)
Sep 22, 2016 2311 2328 2297 2316 0 +14.22(+0.62%)
Sep 21, 2016 2288 2309 2269 2302 0 +21.62(+0.95%)
Sep 20, 2016 2299 2309 2276 2280 0 -6.82(-0.30%)
Sep 19, 2016 2297 2311 2277 2287 0 +4.51(+0.20%)
Sep 16, 2016 2287 2309 2266 2282 0 -18.35(-0.80%)
Sep 15, 2016 2261 2306 2254 2301 0 +38.64(+1.71%)
Sep 14, 2016 2266 2285 2248 2262 0 -6.13(-0.27%)
Sep 13, 2016 2275 2299 2250 2268 0 -30.33(-1.32%)
Sep 12, 2016 2260 2306 2253 2298 0 +24.57(+1.08%)
Sep 09, 2016 2321 2324 2270 2274 0 -65.73(-2.81%)
Sep 08, 2016 2351 2367 2334 2340 0 -19.52(-0.83%)
Sep 07, 2016 2343 2366 2332 2359 0 +7.59(+0.32%)
Sep 06, 2016 2353 2371 2331 2352 0 +5.97(+0.25%)
Sep 02, 2016 2346 2346 2346 2346 0 +24.99(+1.08%)
Sep 01, 2016 2308 2327 2289 2321 0 +15.81(+0.69%)
Aug 31, 2016 2304 2318 2285 2305 0 -5.03(-0.22%)
Aug 30, 2016 2299 2317 2290 2310 0 +7.17(+0.31%)
Aug 29, 2016 2296 2316 2286 2303 0 +8.05(+0.35%)
Aug 26, 2016 2315 2332 2277 2295 0 -14.68(-0.64%)
Aug 25, 2016 2288 2324 2281 2309 0 +17.93(+0.78%)
Aug 24, 2016 2309 2316 2285 2291 0 -20.33(-0.88%)
Aug 23, 2016 2308 2328 2300 2312 0 +16.52(+0.72%)
Aug 22, 2016 2284 2301 2263 2295 0 -1.13(-0.05%)
Aug 19, 2016 2279 2302 2265 2296 0 +4.75(+0.21%)
Aug 18, 2016 2287 2297 2272 2292 0 +5.54(+0.24%)
Aug 17, 2016 2283 2294 2268 2286 0 +1.83(+0.08%)
Aug 16, 2016 2289 2302 2277 2284 0 -6.09(-0.27%)
Aug 15, 2016 2282 2310 2277 2290 0 +10.02(+0.44%)
Aug 12, 2016 2294 2302 2269 2280 0 -15.91(-0.69%)
Aug 11, 2016 2295 2312 2282 2296 0 +11.75(+0.51%)
Aug 10, 2016 2275 2296 2262 2284 0 +13.15(+0.58%)
Aug 09, 2016 2280 2295 2257 2271 0 -2.56(-0.11%)
Aug 08, 2016 2272 2289 2255 2274 0 +0.23(+0.01%)
Aug 05, 2016 2266 2291 2256 2274 0 +18.30(+0.81%)
Aug 04, 2016 2224 2280 2216 2255 0 +59.53(+2.71%)
Aug 03, 2016 2186 2204 2172 2196 0 +7.28(+0.33%)
Aug 02, 2016 2216 2219 2179 2188 0 -27.59(-1.25%)
Aug 01, 2016 2224 2232 2202 2216 0 -3.70(-0.17%)
Jul 29, 2016 2222 2230 2195 2220 0 -8.17(-0.37%)
Jul 28, 2016 2246 2268 2210 2228 0 -25.99(-1.15%)
Jul 27, 2016 2264 2273 2232 2254 0 -9.57(-0.42%)
Jul 26, 2016 2234 2272 2230 2263 0 +31.62(+1.42%)
Jul 25, 2016 2230 2246 2212 2232 0 +0.10(+0.00%)
Jul 22, 2016 2230 2251 2218 2232 0 +3.09(+0.14%)
Jul 21, 2016 2240 2274 2218 2229 0 -3.06(-0.14%)
Jul 20, 2016 2208 2245 2198 2232 0 +26.37(+1.20%)
Jul 19, 2016 2207 2218 2189 2205 0 -9.86(-0.45%)
Jul 18, 2016 2217 2226 2191 2215 0 -7.42(-0.33%)
Jul 15, 2016 2227 2252 2207 2223 0 +10.44(+0.47%)
Jul 14, 2016 2221 2229 2195 2212 0 +6.57(+0.30%)
Jul 13, 2016 2205 2222 2184 2206 0 +6.66(+0.30%)
Jul 12, 2016 2201 2221 2185 2199 0 +14.38(+0.66%)
Jul 11, 2016 2184 2197 2163 2185 0 +9.89(+0.45%)
Jul 08, 2016 2175 2181 2134 2175 0 +41.39(+1.94%)
Jul 07, 2016 2136 2171 2119 2133 0 +5.53(+0.26%)
Jul 06, 2016 2128 2128 2128 2128 0 +26.78(+1.27%)
Jul 05, 2016 2136 2142 2088 2101 0 -44.88(-2.09%)
Jul 04, 2016 2145 2146 2145 2146 0 +0.58(+0.03%)
Jul 01, 2016 2142 2165 2118 2145 0 -1.29(-0.06%)
Jun 30, 2016 2106 2150 2086 2147 0 +42.21(+2.01%)
Jun 29, 2016 2093 2120 2073 2104 0 +34.94(+1.69%)
Jun 28, 2016 2044 2080 2025 2069 0 +40.38(+1.99%)
Jun 27, 2016 2077 2090 2013 2029 0 -71.44(-3.40%)
Jun 24, 2016 2127 2169 2092 2100 0 -121.40(-5.46%)
Jun 23, 2016 2215 2236 2204 2222 0 +29.79(+1.36%)
Jun 22, 2016 2186 2206 2180 2192 0 +11.11(+0.51%)
Jun 21, 2016 2186 2199 2174 2181 0 -2.66(-0.12%)
Jun 20, 2016 2180 2208 2171 2184 0 +29.83(+1.38%)
Jun 17, 2016 2153 2170 2131 2154 0 -1.77(-0.08%)
Jun 16, 2016 2137 2159 2120 2156 0 +3.16(+0.15%)
Jun 15, 2016 2161 2177 2144 2152 0 -2.39(-0.11%)
Jun 14, 2016 2149 2167 2128 2155 0 -4.74(-0.22%)
Jun 13, 2016 2198 2205 2153 2160 0 -52.82(-2.39%)
Jun 10, 2016 2212 2232 2188 2212 0 -16.55(-0.74%)
Jun 09, 2016 2209 2238 2195 2229 0 +5.43(+0.24%)
Jun 08, 2016 2217 2229 2196 2223 0 +4.48(+0.20%)
Jun 07, 2016 2211 2230 2195 2219 0 +13.40(+0.61%)
Jun 06, 2016 2204 2220 2189 2206 0 +4.84(+0.22%)
Jun 03, 2016 2197 2208 2178 2201 0 +2.74(+0.12%)
Jun 02, 2016 2170 2200 2157 2198 0 +22.29(+1.02%)
Jun 01, 2016 2161 2181 2141 2176 0 +4.67(+0.22%)
May 31, 2016 2179 2195 2157 2171 0 -6.79(-0.31%)
May 30, 2016 2179 2179 2178 2178 0 -0.77(-0.04%)
May 27, 2016 2153 2184 2150 2179 0 +23.80(+1.10%)
May 26, 2016 2171 2178 2143 2155 0 -12.03(-0.56%)
May 25, 2016 2159 2181 2148 2167 0 +15.39(+0.72%)
May 24, 2016 2136 2163 2127 2151 0 +26.57(+1.25%)
May 23, 2016 2136 2150 2120 2125 0 -14.05(-0.66%)
May 20, 2016 2127 2149 2116 2139 0 +20.30(+0.96%)
May 19, 2016 2115 2134 2087 2119 0 -10.91(-0.51%)
May 18, 2016 2137 2160 2115 2130 0 -13.26(-0.62%)
May 17, 2016 2175 2184 2131 2143 0 -40.09(-1.84%)
May 16, 2016 2167 2197 2160 2183 0 +17.38(+0.80%)
May 13, 2016 2185 2196 2157 2166 0 -29.55(-1.35%)
May 12, 2016 2195 2221 2177 2195 0 +19.66(+0.90%)
May 11, 2016 2182 2201 2159 2175 0 -6.59(-0.30%)
May 10, 2016 2162 2193 2153 2182 0 +22.52(+1.04%)
May 09, 2016 2143 2172 2131 2159 0 +8.94(+0.42%)
May 06, 2016 2148 2163 2131 2151 0 -1.15(-0.05%)
May 05, 2016 2160 2171 2139 2152 0 -5.04(-0.23%)
May 04, 2016 2152 2174 2133 2157 0 -9.09(-0.42%)
May 03, 2016 2184 2194 2143 2166 0 -26.22(-1.20%)
May 02, 2016 2164 2198 2152 2192 0 +29.55(+1.37%)
Apr 29, 2016 2178 2195 2131 2162 0 -25.74(-1.18%)
Apr 28, 2016 2196 2229 2163 2188 0 -72.05(-3.19%)
Apr 27, 2016 2257 2278 2235 2260 0 +11.40(+0.51%)
Apr 26, 2016 2237 2261 2216 2249 0 +20.29(+0.91%)
Apr 25, 2016 2253 2265 2211 2229 0 -30.45(-1.35%)
Apr 22, 2016 2225 2274 2215 2259 0 +40.15(+1.81%)
Apr 21, 2016 2222 2263 2191 2219 0 -10.76(-0.48%)
Apr 20, 2016 2221 2248 2206 2230 0 +7.39(+0.33%)
Apr 19, 2016 2221 2235 2206 2222 0 +11.19(+0.51%)
Apr 18, 2016 2180 2219 2173 2211 0 +29.62(+1.36%)
Apr 15, 2016 2161 2188 2152 2181 0 +20.44(+0.95%)
Apr 14, 2016 2169 2178 2142 2161 0 -7.53(-0.35%)
Apr 13, 2016 2152 2173 2124 2169 0 +29.77(+1.39%)
Apr 12, 2016 2124 2151 2111 2139 0 +15.29(+0.72%)
Apr 11, 2016 2123 2147 2107 2123 0 +6.96(+0.33%)
Apr 08, 2016 2118 2134 2098 2117 0 +14.34(+0.68%)
Apr 07, 2016 2113 2122 2088 2102 0 -22.14(-1.04%)
Apr 06, 2016 2091 2128 2079 2124 0 +36.40(+1.74%)
Apr 05, 2016 2094 2109 2068 2088 0 -22.62(-1.07%)
Apr 04, 2016 2129 2141 2105 2111 0 -17.69(-0.83%)
Apr 01, 2016 2106 2133 2093 2128 0 +11.66(+0.55%)
Mar 31, 2016 2116 2134 2097 2117 0 +3.87(+0.18%)
Mar 30, 2016 2125 2134 2090 2113 0 -4.56(-0.22%)
Mar 29, 2016 2086 2122 2073 2117 0 +25.88(+1.24%)
Mar 28, 2016 2087 2102 2066 2091 0 +7.58(+0.36%)
Mar 24, 2016 2084 2084 2084 2084 0 -9.42(-0.45%)
Mar 23, 2016 2111 2123 2086 2093 0 -22.17(-1.05%)
Mar 22, 2016 2083 2128 2075 2115 0 +20.67(+0.99%)
Mar 21, 2016 2089 2110 2075 2095 0 -0.09(-0.00%)
Mar 18, 2016 2104 2119 2074 2095 0 -14.79(-0.70%)
Mar 17, 2016 2065 2120 2058 2110 0 +48.82(+2.37%)
Mar 16, 2016 2021 2070 2011 2061 0 +31.70(+1.56%)
Mar 15, 2016 2031 2050 2008 2029 0 -16.96(-0.83%)
Mar 14, 2016 2045 2070 2032 2046 0 -6.66(-0.32%)
Mar 11, 2016 2025 2062 2011 2053 0 +45.22(+2.25%)
Mar 10, 2016 2007 2023 1979 2007 0 +1.85(+0.09%)
Mar 09, 2016 1991 2017 1977 2006 0 +20.08(+1.01%)
Mar 08, 2016 1993 2012 1965 1986 0 -26.46(-1.32%)
Mar 07, 2016 2008 2033 1984 2012 0 -2.95(-0.15%)
Mar 04, 2016 2022 2042 1998 2015 0 -9.37(-0.46%)
Mar 03, 2016 1991 2027 1979 2024 0 +30.21(+1.51%)
Mar 02, 2016 1971 2007 1958 1994 0 +15.08(+0.76%)
Mar 01, 2016 1968 1998 1938 1979 0 +27.59(+1.41%)
Feb 29, 2016 1953 1979 1938 1951 0 -2.47(-0.13%)
Feb 26, 2016 1956 1975 1937 1954 0 +8.46(+0.43%)
Feb 25, 2016 1937 1956 1912 1945 0 +9.51(+0.49%)
Feb 24, 2016 1886 1945 1869 1936 0 +31.83(+1.67%)
Feb 23, 2016 1903 1926 1886 1904 0 -7.92(-0.41%)
Feb 22, 2016 1896 1935 1884 1912 0 +32.81(+1.75%)
Feb 19, 2016 1908 1916 1855 1879 0 -20.16(-1.06%)
Feb 18, 2016 1900 1922 1875 1899 0 -6.69(-0.35%)
Feb 17, 2016 1908 1925 1887 1906 0 +10.63(+0.56%)
Feb 16, 2016 1893 1911 1861 1895 0 +22.54(+1.20%)
Feb 12, 2016 1873 1873 1873 1873 0 +28.03(+1.52%)
Feb 11, 2016 1861 1883 1827 1845 0 -48.62(-2.57%)
Feb 10, 2016 1897 1925 1883 1894 0 +24.06(+1.29%)
Feb 09, 2016 1816 1888 1800 1869 0 +38.87(+2.12%)
Feb 08, 2016 1858 1862 1798 1831 0 -45.78(-2.44%)
Feb 05, 2016 1907 1933 1860 1876 0 -36.60(-1.91%)
Feb 04, 2016 1869 1931 1850 1913 0 +39.50(+2.11%)
Feb 03, 2016 1861 1893 1822 1873 0 +22.76(+1.23%)
Feb 02, 2016 1859 1874 1825 1851 0 -29.82(-1.59%)
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.