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, 2017 2188 2208 2176 2197 0 +13.51(+0.62%)
Oct 30, 2017 2194 2206 2173 2183 0 -20.47(-0.93%)
Oct 27, 2017 2215 2223 2159 2204 0 -14.19(-0.64%)
Oct 26, 2017 2217 2243 2197 2218 0 +5.84(+0.26%)
Oct 25, 2017 2221 2235 2185 2212 0 -5.40(-0.24%)
Oct 24, 2017 2230 2241 2199 2218 0 +1.49(+0.07%)
Oct 23, 2017 2226 2238 2208 2216 0 -3.53(-0.16%)
Oct 20, 2017 2208 2226 2195 2220 0 +21.42(+0.97%)
Oct 19, 2017 2195 2209 2180 2198 0 +5.91(+0.27%)
Oct 18, 2017 2197 2209 2185 2192 0 -0.07(-0.00%)
Oct 17, 2017 2202 2208 2185 2192 0 -10.71(-0.49%)
Oct 16, 2017 2206 2215 2187 2203 0 +0.47(+0.02%)
Oct 13, 2017 2202 2216 2195 2203 0 +5.62(+0.26%)
Oct 12, 2017 2203 2213 2188 2197 0 -7.32(-0.33%)
Oct 11, 2017 2217 2227 2195 2204 0 -11.72(-0.53%)
Oct 10, 2017 2206 2225 2199 2216 0 +14.91(+0.68%)
Oct 09, 2017 2207 2213 2191 2201 0 -1.56(-0.07%)
Oct 06, 2017 2195 2217 2188 2203 0 +1.76(+0.08%)
Oct 05, 2017 2203 2212 2190 2201 0 +0.54(+0.02%)
Oct 04, 2017 2198 2211 2184 2200 0 +5.21(+0.24%)
Oct 03, 2017 2187 2203 2174 2195 0 +15.49(+0.71%)
Oct 02, 2017 2164 2185 2154 2180 0 +15.91(+0.74%)
Sep 29, 2017 2165 2174 2146 2164 0 -5.85(-0.27%)
Sep 28, 2017 2148 2181 2141 2170 0 +18.05(+0.84%)
Sep 27, 2017 2161 2172 2127 2152 0 -2.30(-0.11%)
Sep 26, 2017 2148 2164 2139 2154 0 +11.36(+0.53%)
Sep 25, 2017 2162 2168 2128 2143 0 -20.51(-0.95%)
Sep 22, 2017 2170 2182 2146 2163 0 -9.37(-0.43%)
Sep 21, 2017 2171 2187 2159 2172 0 +3.99(+0.18%)
Sep 20, 2017 2151 2177 2148 2168 0 +17.80(+0.83%)
Sep 19, 2017 2164 2176 2131 2151 0 -12.26(-0.57%)
Sep 18, 2017 2167 2181 2152 2163 0 +5.58(+0.26%)
Sep 15, 2017 2155 2167 2139 2157 0 +2.34(+0.11%)
Sep 14, 2017 2153 2168 2136 2155 0 -6.33(-0.29%)
Sep 13, 2017 2171 2183 2150 2161 0 -12.45(-0.57%)
Sep 12, 2017 2178 2194 2162 2174 0 +1.23(+0.06%)
Sep 11, 2017 2153 2190 2138 2173 0 +33.10(+1.55%)
Sep 08, 2017 2131 2156 2118 2139 0 +10.92(+0.51%)
Sep 07, 2017 2102 2150 2080 2129 0 +25.53(+1.21%)
Sep 06, 2017 2121 2132 2088 2103 0 -18.19(-0.86%)
Sep 05, 2017 2143 2151 2112 2121 0 -23.37(-1.09%)
Sep 01, 2017 2136 2154 2128 2145 0 +15.50(+0.73%)
Aug 31, 2017 2113 2143 2108 2129 0 +20.16(+0.96%)
Aug 30, 2017 2072 2114 2069 2109 0 +34.57(+1.67%)
Aug 29, 2017 2068 2081 2057 2074 0 -3.74(-0.18%)
Aug 28, 2017 2099 2103 2073 2078 0 -18.28(-0.87%)
Aug 25, 2017 2097 2107 2086 2096 0 +7.09(+0.34%)
Aug 24, 2017 2097 2105 2079 2089 0 -2.66(-0.13%)
Aug 23, 2017 2088 2105 2080 2092 0 -4.86(-0.23%)
Aug 22, 2017 2078 2102 2073 2097 0 +21.71(+1.05%)
Aug 21, 2017 2105 2111 2071 2075 0 -35.95(-1.70%)
Aug 18, 2017 2111 2122 2098 2111 0 -6.48(-0.31%)
Aug 17, 2017 2135 2145 2115 2118 0 -24.26(-1.13%)
Aug 16, 2017 2130 2148 2126 2142 0 +22.51(+1.06%)
Aug 15, 2017 2128 2137 2110 2119 0 -8.55(-0.40%)
Aug 14, 2017 2111 2139 2107 2128 0 +30.86(+1.47%)
Aug 11, 2017 2082 2106 2073 2097 0 +3.34(+0.16%)
Aug 10, 2017 2115 2124 2089 2094 0 -25.97(-1.23%)
Aug 09, 2017 2136 2150 2110 2120 0 -21.94(-1.02%)
Aug 08, 2017 2139 2163 2125 2142 0 +5.65(+0.26%)
Aug 07, 2017 2127 2147 2121 2136 0 +14.69(+0.69%)
Aug 04, 2017 2130 2139 2108 2121 0 -3.94(-0.19%)
Aug 03, 2017 2148 2158 2113 2125 0 -23.82(-1.11%)
Aug 02, 2017 2143 2154 2123 2149 0 +0.60(+0.03%)
Aug 01, 2017 2143 2159 2129 2148 0 +12.84(+0.60%)
Jul 31, 2017 2141 2150 2122 2136 0 -1.60(-0.07%)
Jul 28, 2017 2157 2165 2128 2137 0 -22.95(-1.06%)
Jul 27, 2017 2146 2182 2118 2160 0 -12.07(-0.56%)
Jul 26, 2017 2184 2197 2157 2172 0 -20.42(-0.93%)
Jul 25, 2017 2214 2221 2182 2193 0 -8.07(-0.37%)
Jul 24, 2017 2213 2219 2190 2201 0 -7.97(-0.36%)
Jul 21, 2017 2203 2217 2185 2209 0 +0.41(+0.02%)
Jul 20, 2017 2222 2231 2191 2208 0 -20.94(-0.94%)
Jul 19, 2017 2225 2237 2217 2229 0 +9.70(+0.44%)
Jul 18, 2017 2225 2232 2209 2219 0 -12.40(-0.56%)
Jul 17, 2017 2223 2239 2212 2232 0 +6.20(+0.28%)
Jul 14, 2017 2221 2236 2215 2226 0 +11.54(+0.52%)
Jul 13, 2017 2215 2231 2200 2214 0 +1.11(+0.05%)
Jul 12, 2017 2214 2228 2200 2213 0 +12.54(+0.57%)
Jul 11, 2017 2217 2222 2190 2200 0 -14.49(-0.65%)
Jul 10, 2017 2201 2228 2193 2215 0 +7.68(+0.35%)
Jul 07, 2017 2201 2215 2193 2207 0 +13.16(+0.60%)
Jul 06, 2017 2198 2212 2185 2194 0 -14.30(-0.65%)
Jul 05, 2017 2212 2224 2197 2208 0 -1.61(-0.07%)
Jul 04, 2017 2209 2225 2199 2210 0 -0.54(-0.02%)
Jul 03, 2017 2209 2225 2199 2211 0 +10.93(+0.50%)
Jun 30, 2017 2200 2215 2187 2200 0 +4.95(+0.23%)
Jun 29, 2017 2215 2221 2178 2195 0 -17.33(-0.78%)
Jun 28, 2017 2194 2224 2188 2212 0 +28.71(+1.31%)
Jun 27, 2017 2196 2206 2175 2183 0 -5.80(-0.26%)
Jun 26, 2017 2177 2197 2168 2189 0 +16.06(+0.74%)
Jun 23, 2017 2156 2184 2145 2173 0 +21.78(+1.01%)
Jun 22, 2017 2161 2167 2144 2151 0 -8.08(-0.37%)
Jun 21, 2017 2162 2176 2148 2159 0 +0.00(+0.00%)
Jun 20, 2017 2167 2177 2149 2159 0 -13.21(-0.61%)
Jun 19, 2017 2159 2180 2144 2173 0 +22.64(+1.05%)
Jun 16, 2017 2146 2160 2126 2150 0 +4.35(+0.20%)
Jun 15, 2017 2134 2156 2124 2146 0 -2.18(-0.10%)
Jun 14, 2017 2158 2168 2139 2148 0 -4.06(-0.19%)
Jun 13, 2017 2130 2156 2119 2152 0 +25.49(+1.20%)
Jun 12, 2017 2116 2138 2110 2126 0 +5.69(+0.27%)
Jun 09, 2017 2118 2138 2105 2121 0 +5.15(+0.24%)
Jun 08, 2017 2122 2133 2099 2115 0 -14.63(-0.69%)
Jun 07, 2017 2137 2149 2122 2130 0 -3.40(-0.16%)
Jun 06, 2017 2139 2151 2123 2133 0 -11.02(-0.51%)
Jun 05, 2017 2152 2166 2139 2144 0 -9.01(-0.42%)
Jun 02, 2017 2156 2173 2143 2154 0 -1.43(-0.07%)
Jun 01, 2017 2134 2164 2128 2155 0 +25.56(+1.20%)
May 31, 2017 2134 2140 2115 2129 0 -1.58(-0.07%)
May 30, 2017 2116 2140 2109 2131 0 -58.15(-2.66%)
May 29, 2017 2185 2198 2177 2189 0 +0.77(+0.04%)
May 26, 2017 2185 2197 2176 2188 0 +1.70(+0.08%)
May 25, 2017 2177 2197 2172 2187 0 +14.01(+0.64%)
May 24, 2017 2154 2178 2148 2173 0 +18.47(+0.86%)
May 23, 2017 2156 2172 2144 2154 0 +3.78(+0.18%)
May 22, 2017 2142 2163 2133 2150 0 +9.01(+0.42%)
May 19, 2017 2136 2151 2124 2141 0 +11.98(+0.56%)
May 18, 2017 2142 2150 2103 2129 0 -29.43(-1.36%)
May 17, 2017 2180 2180 2150 2159 0 -308.37(-12.50%)
May 16, 2017 2464 2475 2447 2467 0 +5.96(+0.24%)
May 15, 2017 2447 2475 2440 2461 0 +15.68(+0.64%)
May 12, 2017 2446 2468 2433 2446 0 -9.10(-0.37%)
May 11, 2017 2458 2472 2437 2455 0 -10.70(-0.43%)
May 10, 2017 2431 2472 2422 2465 0 +31.49(+1.29%)
May 09, 2017 2464 2474 2420 2434 0 -36.79(-1.49%)
May 08, 2017 2472 2485 2455 2471 0 -3.96(-0.16%)
May 05, 2017 2465 2489 2454 2475 0 +12.80(+0.52%)
May 04, 2017 2432 2473 2422 2462 0 +54.12(+2.25%)
May 03, 2017 2413 2422 2395 2408 0 -11.92(-0.49%)
May 02, 2017 2414 2433 2403 2420 0 +5.46(+0.23%)
May 01, 2017 2418 2430 2403 2414 0 +1.61(+0.07%)
Apr 28, 2017 2427 2433 2401 2413 0 -18.49(-0.76%)
Apr 27, 2017 2415 2449 2391 2431 0 +16.73(+0.69%)
Apr 26, 2017 2423 2442 2401 2414 0 +4.00(+0.17%)
Apr 25, 2017 2401 2433 2382 2410 0 +34.90(+1.47%)
Apr 24, 2017 2375 2389 2355 2375 0 +25.80(+1.10%)
Apr 21, 2017 2346 2364 2334 2350 0 +2.90(+0.12%)
Apr 20, 2017 2351 2364 2330 2347 0 +9.99(+0.43%)
Apr 19, 2017 2327 2349 2320 2337 0 +20.85(+0.90%)
Apr 18, 2017 2298 2326 2294 2316 0 +10.16(+0.44%)
Apr 17, 2017 2286 2308 2280 2306 0 +31.67(+1.39%)
Apr 13, 2017 2281 2298 2267 2274 0 -11.01(-0.48%)
Apr 12, 2017 2297 2305 2272 2285 0 -15.35(-0.67%)
Apr 11, 2017 2289 2305 2278 2300 0 +6.73(+0.29%)
Apr 10, 2017 2289 2308 2278 2294 0 +6.09(+0.27%)
Apr 07, 2017 2292 2306 2280 2288 0 -10.05(-0.44%)
Apr 06, 2017 2292 2313 2282 2298 0 +6.71(+0.29%)
Apr 05, 2017 2304 2320 2283 2291 0 -8.62(-0.37%)
Apr 04, 2017 2300 2313 2285 2300 0 -9.96(-0.43%)
Apr 03, 2017 2320 2334 2294 2309 0 -8.13(-0.35%)
Mar 31, 2017 2301 2329 2295 2318 0 +12.11(+0.53%)
Mar 30, 2017 2300 2315 2293 2306 0 +4.21(+0.18%)
Mar 29, 2017 2305 2316 2288 2301 0 -9.10(-0.39%)
Mar 28, 2017 2288 2322 2279 2310 0 +17.86(+0.78%)
Mar 27, 2017 2281 2302 2258 2293 0 -14.94(-0.65%)
Mar 24, 2017 2338 2344 2293 2307 0 -30.72(-1.31%)
Mar 23, 2017 2329 2357 2321 2338 0 +7.57(+0.32%)
Mar 22, 2017 2321 2336 2305 2331 0 +9.31(+0.40%)
Mar 21, 2017 2373 2379 2315 2321 0 -46.33(-1.96%)
Mar 20, 2017 2353 2378 2341 2368 0 +15.46(+0.66%)
Mar 17, 2017 2350 2362 2339 2352 0 +6.44(+0.27%)
Mar 16, 2017 2358 2364 2337 2346 0 -5.29(-0.23%)
Mar 15, 2017 2338 2361 2326 2351 0 +24.57(+1.06%)
Mar 14, 2017 2320 2345 2312 2326 0 -0.86(-0.04%)
Mar 13, 2017 2331 2339 2311 2327 0 +4.12(+0.18%)
Mar 10, 2017 2323 2345 2310 2323 0 +12.80(+0.55%)
Mar 09, 2017 2299 2322 2282 2310 0 +12.25(+0.53%)
Mar 08, 2017 2295 2312 2283 2298 0 +9.67(+0.42%)
Mar 07, 2017 2311 2319 2276 2288 0 -26.04(-1.13%)
Mar 06, 2017 2336 2345 2302 2315 0 -31.21(-1.33%)
Mar 03, 2017 2343 2359 2322 2346 0 +4.49(+0.19%)
Mar 02, 2017 2361 2376 2333 2341 0 -36.99(-1.56%)
Mar 01, 2017 2361 2392 2349 2378 0 +39.14(+1.67%)
Feb 28, 2017 2345 2363 2329 2339 0 -11.19(-0.48%)
Feb 27, 2017 2347 2367 2335 2350 0 +0.12(+0.01%)
Feb 24, 2017 2356 2370 2335 2350 0 -17.39(-0.73%)
Feb 23, 2017 2368 2387 2353 2368 0 +11.42(+0.48%)
Feb 22, 2017 2367 2375 2343 2356 0 -17.02(-0.72%)
Feb 21, 2017 2352 2379 2346 2373 0 +20.25(+0.86%)
Feb 17, 2017 2353 2353 2353 2353 0 -14.22(-0.60%)
Feb 16, 2017 2368 2386 2353 2367 0 +3.49(+0.15%)
Feb 15, 2017 2358 2379 2349 2364 0 +4.67(+0.20%)
Feb 14, 2017 2353 2371 2342 2359 0 +5.92(+0.25%)
Feb 13, 2017 2369 2384 2339 2353 0 -7.87(-0.33%)
Feb 10, 2017 2360 2380 2331 2361 0 +9.66(+0.41%)
Feb 09, 2017 2344 2364 2315 2351 0 -27.69(-1.16%)
Feb 08, 2017 2355 2394 2331 2379 0 +20.75(+0.88%)
Feb 07, 2017 2361 2386 2345 2358 0 +1.77(+0.08%)
Feb 06, 2017 2349 2374 2325 2356 0 -7.73(-0.33%)
Feb 03, 2017 2376 2391 2346 2364 0 -0.42(-0.02%)
Feb 02, 2017 2365 2394 2322 2365 0 -7.58(-0.32%)
Feb 01, 2017 2362 2395 2333 2372 0 +16.75(+0.71%)
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%)
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.