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 (%)
Oct 31, 2013 1822 1854 1808 1838 0 +22.32(+1.23%)
Oct 30, 2013 1830 1847 1804 1815 0 +1.50(+0.08%)
Oct 29, 2013 1826 1841 1797 1814 0 -16.39(-0.90%)
Oct 28, 2013 1833 1843 1818 1830 0 -3.77(-0.21%)
Oct 25, 2013 1825 1843 1812 1834 0 +11.59(+0.64%)
Oct 24, 2013 1806 1829 1798 1822 0 +22.51(+1.25%)
Oct 23, 2013 1818 1826 1786 1800 0 -36.40(-1.98%)
Oct 22, 2013 1822 1843 1815 1836 0 +20.29(+1.12%)
Oct 21, 2013 1818 1825 1799 1816 0 +0.18(+0.01%)
Oct 18, 2013 1821 1827 1798 1816 0 +3.40(+0.19%)
Oct 17, 2013 1775 1819 1768 1812 0 +34.85(+1.96%)
Oct 16, 2013 1779 1788 1762 1778 0 +11.74(+0.66%)
Oct 15, 2013 1788 1796 1760 1766 0 -20.69(-1.16%)
Oct 14, 2013 1738 1790 1762 1787 0 +6.09(+0.34%)
Oct 11, 2013 1762 1785 1753 1780 0 +14.63(+0.83%)
Oct 10, 2013 1759 1776 1747 1766 0 +28.01(+1.61%)
Oct 09, 2013 1742 1751 1724 1738 0 -2.48(-0.14%)
Oct 08, 2013 1745 1766 1731 1740 0 -14.02(-0.80%)
Oct 07, 2013 1753 1768 1742 1754 0 -14.69(-0.83%)
Oct 04, 2013 1762 1778 1755 1769 0 +7.39(+0.42%)
Oct 03, 2013 1777 1782 1749 1762 0 -20.59(-1.16%)
Oct 02, 2013 1781 1795 1767 1782 0 -9.98(-0.56%)
Oct 01, 2013 1776 1804 1773 1792 0 -0.78(-0.04%)
Sep 27, 2013 1799 1806 1783 1793 0 -19.08(-1.05%)
Sep 26, 2013 1800 1821 1791 1812 0 +15.24(+0.85%)
Sep 25, 2013 1787 1812 1778 1797 0 -5.39(-0.30%)
Sep 24, 2013 1796 1818 1789 1802 0 +5.96(+0.33%)
Sep 23, 2013 1805 1818 1782 1796 0 -15.20(-0.84%)
Sep 20, 2013 1835 1847 1802 1811 0 -20.18(-1.10%)
Sep 19, 2013 1850 1860 1826 1832 0 -15.45(-0.84%)
Sep 18, 2013 1825 1853 1802 1847 0 +21.76(+1.19%)
Sep 17, 2013 1838 1845 1813 1825 0 -13.13(-0.71%)
Sep 16, 2013 1837 1854 1809 1838 0 +41.58(+2.31%)
Sep 13, 2013 1793 1804 1779 1797 0 +7.64(+0.43%)
Sep 12, 2013 1807 1811 1784 1789 0 -20.02(-1.11%)
Sep 11, 2013 1815 1821 1795 1809 0 -7.18(-0.40%)
Sep 10, 2013 1812 1827 1800 1816 0 +15.00(+0.83%)
Sep 09, 2013 1774 1805 1771 1801 0 +30.99(+1.75%)
Sep 06, 2013 1778 1787 1746 1770 0 -1.98(-0.11%)
Sep 05, 2013 1772 1783 1761 1772 0 -0.99(-0.06%)
Sep 04, 2013 1752 1778 1743 1773 0 +19.20(+1.09%)
Sep 03, 2013 1767 1783 1736 1754 0 +9.41(+0.54%)
Aug 30, 2013 1745 1745 1745 0 -19.10(-1.08%)
Aug 29, 2013 1752 1781 1749 1764 0 +6.64(+0.38%)
Aug 28, 2013 1765 1774 1750 1757 0 -9.23(-0.52%)
Aug 27, 2013 1785 1794 1760 1766 0 -37.67(-2.09%)
Aug 26, 2013 1802 1821 1791 1804 0 +3.85(+0.21%)
Aug 23, 2013 1794 1809 1777 1800 0 +10.84(+0.61%)
Aug 22, 2013 1782 1796 1772 1789 0 +11.02(+0.62%)
Aug 21, 2013 1786 1797 1771 1778 0 -14.20(-0.79%)
Aug 20, 2013 1783 1802 1775 1793 0 +12.45(+0.70%)
Aug 19, 2013 1780 1797 1768 1780 0 -2.48(-0.14%)
Aug 16, 2013 1782 1800 1769 1783 0 -1.58(-0.09%)
Aug 15, 2013 1801 1809 1773 1784 0 -33.88(-1.86%)
Aug 14, 2013 1815 1830 1808 1818 0 +2.77(+0.15%)
Aug 13, 2013 1817 1825 1804 1815 0 +2.05(+0.11%)
Aug 12, 2013 1794 1818 1790 1813 0 +8.68(+0.48%)
Aug 09, 2013 1801 1821 1793 1805 0 +3.05(+0.17%)
Aug 08, 2013 1802 1818 1792 1802 0 +4.56(+0.25%)
Aug 07, 2013 1792 1806 1775 1797 0 -1.29(-0.07%)
Aug 06, 2013 1815 1823 1789 1798 0 -19.28(-1.06%)
Aug 05, 2013 1800 1835 1808 1818 0 -9.02(-0.49%)
Aug 02, 2013 1811 1835 1802 1827 0 +16.99(+0.94%)
Aug 01, 2013 1785 1822 1780 1810 0 +41.17(+2.33%)
Jul 31, 2013 1766 1788 1758 1768 0 +5.38(+0.31%)
Jul 30, 2013 1761 1772 1748 1763 0 +6.55(+0.37%)
Jul 29, 2013 1750 1766 1742 1757 0 +3.65(+0.21%)
Jul 26, 2013 1751 1762 1734 1753 0 -5.79(-0.33%)
Jul 25, 2013 1755 1777 1739 1759 0 -5.65(-0.32%)
Jul 24, 2013 1762 1782 1745 1764 0 +1.39(+0.08%)
Jul 23, 2013 1773 1778 1753 1763 0 -4.62(-0.26%)
Jul 22, 2013 1769 1782 1758 1768 0 +5.54(+0.31%)
Jul 19, 2013 1758 1767 1744 1762 0 +7.05(+0.40%)
Jul 18, 2013 1740 1767 1731 1755 0 +23.05(+1.33%)
Jul 17, 2013 1743 1752 1723 1732 0 +0.94(+0.05%)
Jul 16, 2013 1746 1751 1723 1731 0 -15.18(-0.87%)
Jul 15, 2013 1754 1762 1736 1746 0 -6.47(-0.37%)
Jul 12, 2013 1748 1763 1738 1753 0 +4.92(+0.28%)
Jul 11, 2013 1738 1753 1720 1748 0 +31.30(+1.82%)
Jul 10, 2013 1709 1724 1697 1716 0 +8.56(+0.50%)
Jul 09, 2013 1699 1712 1690 1708 0 +19.30(+1.14%)
Jul 08, 2013 1688 1699 1678 1689 0 +6.26(+0.37%)
Jul 05, 2013 1669 1688 1660 1682 0 +24.27(+1.46%)
Jul 04, 2013 1655 1666 1645 1658 0 +0.00(+0.00%)
Jul 03, 2013 1655 1666 1645 1658 0 -4.66(-0.28%)
Jul 02, 2013 1657 1676 1647 1663 0 +3.20(+0.19%)
Jul 01, 2013 1628 1684 1643 1659 0 +18.55(+1.13%)
Jun 28, 2013 1641 1656 1629 1641 0 +17.73(+1.09%)
Jun 26, 2013 1626 1638 1608 1623 0 +8.35(+0.52%)
Jun 25, 2013 1617 1626 1594 1615 0 +7.99(+0.50%)
Jun 24, 2013 1613 1622 1589 1607 0 -22.54(-1.38%)
Jun 21, 2013 1639 1648 1605 1629 0 +0.94(+0.06%)
Jun 20, 2013 1646 1655 1618 1628 0 -34.79(-2.09%)
Jun 19, 2013 1683 1693 1660 1663 0 -20.54(-1.22%)
Jun 18, 2013 1681 1694 1672 1684 0 +5.65(+0.34%)
Jun 17, 2013 1678 1689 1665 1678 0 +8.14(+0.49%)
Jun 14, 2013 1672 1681 1660 1670 0 -4.37(-0.26%)
Jun 13, 2013 1640 1680 1636 1674 0 +33.70(+2.05%)
Jun 12, 2013 1672 1675 1635 1641 0 -21.39(-1.29%)
Jun 11, 2013 1661 1678 1650 1662 0 -18.44(-1.10%)
Jun 10, 2013 1685 1692 1669 1680 0 -0.32(-0.02%)
Jun 07, 2013 1664 1687 1654 1681 0 +24.52(+1.48%)
Jun 06, 2013 1634 1661 1627 1656 0 +21.44(+1.31%)
Jun 05, 2013 1658 1663 1631 1635 0 -29.53(-1.77%)
Jun 04, 2013 1669 1683 1652 1664 0 -5.70(-0.34%)
Jun 03, 2013 1666 1678 1640 1670 0 +7.01(+0.42%)
May 31, 2013 1669 1691 1659 1663 0 -16.70(-0.99%)
May 30, 2013 1682 1694 1669 1680 0 -0.52(-0.03%)
May 29, 2013 1687 1695 1667 1680 0 -19.53(-1.15%)
May 28, 2013 1700 1717 1692 1700 0 +19.84(+1.18%)
May 27, 2013 1683 1693 1667 1680 0 +0.08(+0.00%)
May 24, 2013 1683 1692 1667 1680 0 -14.43(-0.85%)
May 23, 2013 1683 1706 1670 1694 0 -5.02(-0.30%)
May 22, 2013 1717 1735 1692 1699 0 -18.25(-1.06%)
May 21, 2013 1716 1729 1708 1718 0 +2.08(+0.12%)
May 20, 2013 1686 1727 1706 1716 0 -0.10(-0.01%)
May 17, 2013 1710 1724 1700 1716 0 +8.31(+0.49%)
May 16, 2013 1706 1725 1696 1707 0 -2.40(-0.14%)
May 15, 2013 1695 1718 1686 1710 0 +24.44(+1.45%)
May 13, 2013 1684 1695 1671 1685 0 -0.45(-0.03%)
May 10, 2013 1681 1693 1672 1686 0 +3.36(+0.20%)
May 09, 2013 1682 1694 1673 1682 0 -2.78(-0.16%)
May 08, 2013 1673 1689 1665 1685 0 +11.34(+0.68%)
May 07, 2013 1661 1678 1655 1674 0 +13.88(+0.84%)
May 06, 2013 1657 1669 1649 1660 0 +3.42(+0.21%)
May 03, 2013 1645 1667 1630 1656 0 +25.81(+1.58%)
May 02, 2013 1623 1644 1615 1631 0 +9.40(+0.58%)
May 01, 2013 1632 1647 1610 1621 0 -15.09(-0.92%)
Apr 30, 2013 1632 1650 1614 1636 0 +3.81(+0.23%)
Apr 29, 2013 1625 1644 1611 1633 0 +13.87(+0.86%)
Apr 26, 2013 1634 1637 1611 1619 0 -16.92(-1.03%)
Apr 25, 2013 1643 1661 1617 1636 0 -15.71(-0.95%)
Apr 24, 2013 1654 1672 1637 1651 0 -1.21(-0.07%)
Apr 23, 2013 1633 1660 1625 1653 0 +25.65(+1.58%)
Apr 22, 2013 1619 1635 1601 1627 0 +11.71(+0.73%)
Apr 19, 2013 1603 1629 1595 1615 0 +18.31(+1.15%)
Apr 18, 2013 1616 1625 1587 1597 0 -10.47(-0.65%)
Apr 17, 2013 1622 1626 1585 1607 0 -24.91(-1.53%)
Apr 16, 2013 1613 1640 1606 1632 0 +31.57(+1.97%)
Apr 15, 2013 1651 1653 1593 1601 0 -62.91(-3.78%)
Apr 12, 2013 1669 1677 1645 1664 0 -11.62(-0.69%)
Apr 11, 2013 1675 1692 1663 1675 0 +1.87(+0.11%)
Apr 10, 2013 1649 1679 1643 1673 0 +26.60(+1.62%)
Apr 09, 2013 1651 1659 1638 1647 0 -2.56(-0.16%)
Apr 08, 2013 1631 1652 1626 1649 0 +18.80(+1.15%)
Apr 05, 2013 1618 1635 1603 1630 0 -5.66(-0.35%)
Apr 04, 2013 1641 1649 1629 1636 0 -1.33(-0.08%)
Apr 03, 2013 1670 1673 1623 1637 0 -31.36(-1.88%)
Apr 02, 2013 1670 1684 1656 1669 0 +4.08(+0.25%)
Apr 01, 2013 1675 1682 1654 1665 0 -10.38(-0.62%)
Mar 28, 2013 1675 1675 1675 0 +4.51(+0.27%)
Mar 27, 2013 1652 1676 1641 1671 0 +7.71(+0.46%)
Mar 26, 2013 1651 1669 1641 1663 0 +15.33(+0.93%)
Mar 25, 2013 1642 1661 1634 1648 0 +3.17(+0.19%)
Mar 22, 2013 1643 1654 1627 1644 0 +0.44(+0.03%)
Mar 21, 2013 1659 1670 1639 1644 0 -24.43(-1.46%)
Mar 20, 2013 1660 1678 1651 1668 0 +15.82(+0.96%)
Mar 19, 2013 1647 1663 1635 1653 0 +5.14(+0.31%)
Mar 18, 2013 1633 1657 1628 1647 0 -7.35(-0.44%)
Mar 15, 2013 1650 1666 1642 1655 0 +2.83(+0.17%)
Mar 14, 2013 1636 1657 1630 1652 0 +20.72(+1.27%)
Mar 13, 2013 1621 1638 1611 1631 0 +11.26(+0.70%)
Mar 12, 2013 1623 1630 1609 1620 0 -2.82(-0.17%)
Mar 11, 2013 1613 1631 1605 1623 0 +6.14(+0.38%)
Mar 08, 2013 1607 1622 1601 1617 0 +17.25(+1.08%)
Mar 07, 2013 1594 1608 1586 1599 0 +5.75(+0.36%)
Mar 06, 2013 1597 1608 1585 1594 0 +3.66(+0.23%)
Mar 05, 2013 1587 1601 1580 1590 0 +12.69(+0.80%)
Mar 04, 2013 1567 1581 1559 1577 0 +6.59(+0.42%)
Mar 01, 2013 1569 1579 1553 1571 0 -6.19(-0.39%)
Feb 28, 2013 1577 1591 1569 1577 0 +3.14(+0.20%)
Feb 27, 2013 1549 1581 1543 1574 0 +22.89(+1.48%)
Feb 26, 2013 1543 1557 1530 1551 0 -12.00(-0.77%)
Feb 22, 2013 1548 1573 1543 1563 0 +21.96(+1.43%)
Feb 21, 2013 1540 1558 1525 1541 0 -3.73(-0.24%)
Feb 20, 2013 1575 1582 1542 1545 0 -23.81(-1.52%)
Feb 15, 2013 1568 1568 1568 0 +31.17(+2.03%)
Feb 14, 2013 1529 1543 1524 1537 0 +2.11(+0.14%)
Feb 13, 2013 1525 1538 1517 1535 0 +13.75(+0.90%)
Feb 12, 2013 1522 1531 1511 1521 0 -4.42(-0.29%)
Feb 11, 2013 1533 1541 1515 1526 0 -0.98(-0.06%)
Feb 08, 2013 1522 1536 1518 1527 0 +6.43(+0.42%)
Feb 07, 2013 1523 1532 1509 1520 0 -1.08(-0.07%)
Feb 06, 2013 1514 1527 1509 1521 0 +15.27(+1.01%)
Feb 04, 2013 1513 1520 1499 1506 0 -14.58(-0.96%)
Feb 01, 2013 1500 1527 1489 1521 0 +30.90(+2.07%)
Jan 31, 2013 1479 1514 1469 1490 0 -2.28(-0.15%)
Jan 30, 2013 1501 1515 1482 1492 0 -9.20(-0.61%)
Jan 29, 2013 1495 1508 1487 1501 0 +8.38(+0.56%)
Jan 28, 2013 1496 1503 1481 1493 0 -3.32(-0.22%)
Jan 25, 2013 1495 1504 1484 1496 0 +4.78(+0.32%)
Jan 24, 2013 1490 1504 1480 1492 0 +3.43(+0.23%)
Jan 23, 2013 1485 1499 1477 1488 0 +1.41(+0.09%)
Jan 22, 2013 1485 1495 1474 1487 0 -4.42(-0.30%)
Jan 21, 2013 1486 1496 1476 1491 0 -0.04(-0.00%)
Jan 18, 2013 1487 1496 1475 1491 0 +5.47(+0.37%)
Jan 17, 2013 1473 1494 1468 1486 0 +16.93(+1.15%)
Jan 16, 2013 1467 1475 1458 1469 0 -0.67(-0.05%)
Jan 15, 2013 1458 1475 1452 1469 0 +4.73(+0.32%)
Jan 14, 2013 1459 1473 1453 1465 0 +2.96(+0.20%)
Jan 12, 2013 1459 1467 1446 1462 0 +0.00(+0.00%)
Jan 11, 2013 1459 1467 1446 1462 0 +4.30(+0.30%)
Jan 10, 2013 1466 1469 1449 1457 0 -1.51(-0.10%)
Jan 09, 2013 1461 1472 1453 1459 0 +0.17(+0.01%)
Jan 08, 2013 1462 1470 1450 1459 0 -6.07(-0.41%)
Jan 07, 2013 1468 1474 1459 1465 0 -8.57(-0.58%)
Jan 04, 2013 1465 1478 1458 1473 0 +10.36(+0.71%)
Jan 03, 2013 1452 1475 1446 1463 0 +9.18(+0.63%)
Jan 02, 2013 1448 1456 1425 1454 0 +33.28(+2.34%)
Dec 31, 2012 1421 1421 1421 0 +21.12(+1.51%)
Dec 28, 2012 1401 1411 1393 1399 0 -11.70(-0.83%)
Dec 27, 2012 1416 1420 1398 1411 0 -3.00(-0.21%)
Dec 26, 2012 1403 1428 1407 1414 0 -2.54(-0.18%)
Dec 24, 2012 1417 1417 1417 0 +3.81(+0.27%)
Dec 21, 2012 1412 1427 1403 1413 0 -17.71(-1.24%)
Dec 20, 2012 1412 1434 1407 1431 0 +17.42(+1.23%)
Dec 19, 2012 1406 1422 1399 1413 0 +7.40(+0.53%)
Dec 18, 2012 1393 1412 1385 1406 0 +6.10(+0.44%)
Dec 17, 2012 1389 1403 1384 1400 0 +13.31(+0.96%)
Dec 14, 2012 1393 1401 1379 1386 0 -6.62(-0.48%)
Dec 13, 2012 1399 1413 1389 1393 0 -8.98(-0.64%)
Dec 12, 2012 1411 1421 1396 1402 0 -5.67(-0.40%)
Dec 11, 2012 1411 1424 1401 1408 0 +3.12(+0.22%)
Dec 10, 2012 1394 1412 1390 1405 0 +9.76(+0.70%)
Dec 07, 2012 1392 1401 1383 1395 0 +6.17(+0.44%)
Dec 06, 2012 1380 1394 1374 1389 0 +8.71(+0.63%)
Dec 05, 2012 1383 1397 1370 1380 0 -2.62(-0.19%)
Dec 04, 2012 1388 1397 1377 1383 0 -23.51(-1.67%)
Nov 30, 2012 1402 1411 1396 1406 0 +5.07(+0.36%)
Nov 29, 2012 1402 1412 1389 1401 0 +2.11(+0.15%)
Nov 28, 2012 1386 1401 1375 1399 0 +9.71(+0.70%)
Nov 27, 2012 1390 1400 1379 1389 0 -3.91(-0.28%)
Nov 26, 2012 1390 1399 1382 1393 0 -4.21(-0.30%)
Nov 24, 2012 1388 1400 1382 1397 0 +0.00(+0.00%)
Nov 23, 2012 1388 1400 1382 1397 0 +15.69(+1.14%)
Nov 22, 2012 1378 1387 1368 1382 0 -0.04(-0.00%)
Nov 21, 2012 1377 1387 1368 1382 0 +5.25(+0.38%)
Nov 20, 2012 1377 1384 1364 1376 0 -3.34(-0.24%)
Nov 19, 2012 1358 1385 1354 1380 0 +37.38(+2.78%)
Nov 16, 2012 1336 1348 1319 1342 0 +4.62(+0.35%)
Nov 15, 2012 1344 1358 1330 1338 0 -7.06(-0.53%)
Nov 14, 2012 1364 1372 1341 1345 0 -19.18(-1.41%)
Nov 13, 2012 1357 1379 1350 1364 0 -1.31(-0.10%)
Nov 12, 2012 1369 1378 1357 1365 0 +0.43(+0.03%)
Nov 09, 2012 1356 1380 1349 1365 0 +4.40(+0.32%)
Nov 08, 2012 1372 1383 1357 1360 0 -11.75(-0.86%)
Nov 07, 2012 1382 1390 1359 1372 0 -20.09(-1.44%)
Nov 06, 2012 1383 1399 1377 1392 0 +11.00(+0.80%)
Nov 05, 2012 1377 1389 1367 1381 0 +1.40(+0.10%)
Nov 02, 2012 1397 1402 1372 1380 0 -11.31(-0.81%)
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.