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, 2018 1792 1807 1749 1758 0 -16.54(-0.93%)
Oct 30, 2018 1724 1781 1719 1775 0 +52.16(+3.03%)
Oct 29, 2018 1752 1772 1702 1723 0 -9.98(-0.58%)
Oct 26, 2018 1708 1752 1684 1733 0 +41.18(+2.43%)
Oct 25, 2018 1710 1722 1688 1691 0 -11.63(-0.68%)
Oct 24, 2018 1757 1780 1693 1703 0 -48.63(-2.78%)
Oct 23, 2018 1746 1779 1702 1752 0 -22.52(-1.27%)
Oct 22, 2018 1805 1813 1763 1774 0 -26.89(-1.49%)
Oct 19, 2018 1818 1834 1786 1801 0 -14.48(-0.80%)
Oct 18, 2018 1810 1865 1792 1816 0 -46.96(-2.52%)
Oct 17, 2018 1860 1874 1840 1862 0 -1.87(-0.10%)
Oct 16, 2018 1827 1870 1815 1864 0 +47.96(+2.64%)
Oct 15, 2018 1797 1832 1792 1816 0 +13.49(+0.75%)
Oct 12, 2018 1818 1827 1780 1803 0 +5.12(+0.28%)
Oct 11, 2018 1828 1849 1789 1798 0 -29.68(-1.62%)
Oct 10, 2018 1886 1894 1825 1827 0 -65.56(-3.46%)
Oct 09, 2018 1946 1948 1883 1893 0 -69.14(-3.52%)
Oct 08, 2018 1971 1988 1945 1962 0 -10.03(-0.51%)
Oct 05, 2018 1976 1996 1962 1972 0 -5.99(-0.30%)
Oct 04, 2018 1976 1993 1956 1978 0 +0.10(+0.01%)
Oct 03, 2018 2011 2027 1966 1978 0 -22.16(-1.11%)
Oct 02, 2018 1989 2013 1977 2000 0 +13.75(+0.69%)
Oct 01, 2018 2005 2009 1977 1986 0 -7.13(-0.36%)
Sep 28, 2018 1995 2010 1982 1994 0 -2.22(-0.11%)
Sep 27, 2018 2009 2019 1992 1996 0 -10.38(-0.52%)
Sep 26, 2018 2009 2030 1991 2006 0 -2.10(-0.10%)
Sep 25, 2018 2056 2060 2002 2008 0 -41.78(-2.04%)
Sep 24, 2018 2058 2068 2028 2050 0 -11.26(-0.55%)
Sep 21, 2018 2066 2079 2046 2061 0 -5.31(-0.26%)
Sep 20, 2018 2068 2080 2053 2067 0 +10.14(+0.49%)
Sep 19, 2018 2058 2077 2045 2057 0 +0.40(+0.02%)
Sep 18, 2018 2034 2066 2019 2056 0 +26.61(+1.31%)
Sep 17, 2018 2031 2048 2017 2030 0 +1.85(+0.09%)
Sep 14, 2018 2002 2039 1993 2028 0 +27.92(+1.40%)
Sep 13, 2018 1987 2010 1981 2000 0 +18.79(+0.95%)
Sep 12, 2018 1974 1992 1964 1981 0 +7.96(+0.40%)
Sep 11, 2018 1976 1985 1954 1973 0 -10.79(-0.54%)
Sep 10, 2018 1970 1995 1963 1984 0 +22.22(+1.13%)
Sep 07, 2018 1961 1973 1948 1962 0 -3.66(-0.19%)
Sep 06, 2018 1964 1980 1950 1965 0 +2.19(+0.11%)
Sep 05, 2018 1923 1970 1918 1963 0 +36.87(+1.91%)
Sep 04, 2018 1939 1949 1915 1926 0 -19.99(-1.03%)
Aug 31, 2018 1946 1946 1946 1946 0 -6.62(-0.34%)
Aug 30, 2018 1971 1981 1943 1953 0 -24.69(-1.25%)
Aug 29, 2018 1969 1988 1959 1977 0 +10.61(+0.54%)
Aug 28, 2018 1973 1986 1957 1967 0 -3.71(-0.19%)
Aug 27, 2018 1948 1986 1945 1971 0 +28.55(+1.47%)
Aug 24, 2018 1931 1947 1921 1942 0 +16.69(+0.87%)
Aug 23, 2018 1929 1938 1915 1925 0 -5.93(-0.31%)
Aug 22, 2018 1947 1955 1922 1931 0 -12.96(-0.67%)
Aug 21, 2018 1934 1953 1928 1944 0 +9.49(+0.49%)
Aug 20, 2018 1930 1946 1918 1935 0 +9.76(+0.51%)
Aug 17, 2018 1911 1934 1901 1925 0 +8.50(+0.44%)
Aug 16, 2018 1918 1934 1903 1916 0 +5.52(+0.29%)
Aug 15, 2018 1917 1928 1887 1911 0 -12.89(-0.67%)
Aug 14, 2018 1918 1944 1910 1924 0 +12.73(+0.67%)
Aug 13, 2018 1937 1945 1896 1911 0 -23.40(-1.21%)
Aug 10, 2018 1969 1974 1928 1934 0 -44.99(-2.27%)
Aug 09, 2018 1975 2000 1968 1979 0 +3.96(+0.20%)
Aug 08, 2018 1986 1997 1965 1976 0 -11.48(-0.58%)
Aug 07, 2018 1984 2013 1971 1987 0 -15.41(-0.77%)
Aug 06, 2018 2005 2031 1993 2002 0 -10.00(-0.50%)
Aug 03, 2018 1974 2028 1961 2012 0 +41.15(+2.09%)
Aug 02, 2018 1958 1988 1922 1971 0 +1.08(+0.05%)
Aug 01, 2018 1981 1994 1957 1970 0 -12.98(-0.65%)
Jul 31, 2018 1972 1994 1963 1983 0 +15.86(+0.81%)
Jul 30, 2018 1960 1985 1951 1967 0 +13.56(+0.69%)
Jul 27, 2018 1948 1976 1934 1954 0 +10.42(+0.54%)
Jul 26, 2018 1930 1965 1900 1943 0 +12.17(+0.63%)
Jul 25, 2018 1940 1957 1912 1931 0 -21.30(-1.09%)
Jul 24, 2018 1935 1973 1925 1952 0 +8.76(+0.45%)
Jul 23, 2018 1945 1961 1930 1944 0 -1.38(-0.07%)
Jul 20, 2018 1957 1968 1932 1945 0 -21.43(-1.09%)
Jul 19, 2018 1946 1978 1932 1967 0 +7.76(+0.40%)
Jul 18, 2018 1957 1972 1946 1959 0 +2.26(+0.12%)
Jul 17, 2018 1932 1964 1926 1956 0 +15.81(+0.81%)
Jul 16, 2018 1961 1970 1934 1941 0 -20.96(-1.07%)
Jul 13, 2018 1965 1979 1955 1962 0 -8.76(-0.44%)
Jul 12, 2018 1981 1995 1964 1970 0 +1.80(+0.09%)
Jul 11, 2018 1961 1980 1951 1969 0 -4.45(-0.23%)
Jul 10, 2018 1963 1982 1952 1973 0 +13.42(+0.68%)
Jul 09, 2018 1951 1971 1944 1960 0 +16.32(+0.84%)
Jul 06, 2018 1932 1953 1923 1943 0 +7.43(+0.38%)
Jul 05, 2018 1935 1944 1909 1936 0 +8.63(+0.45%)
Jul 04, 2018 1927 1927 1927 1927 0 -0.10(-0.01%)
Jul 03, 2018 1931 1953 1919 1927 0 +4.10(+0.21%)
Jul 02, 2018 1910 1929 1894 1923 0 +1.52(+0.08%)
Jun 29, 2018 1921 1945 1912 1922 0 +5.64(+0.29%)
Jun 28, 2018 1923 1927 1892 1916 0 -7.51(-0.39%)
Jun 27, 2018 1944 1961 1920 1924 0 -20.54(-1.06%)
Jun 26, 2018 1950 1959 1934 1944 0 -3.92(-0.20%)
Jun 25, 2018 1947 1959 1924 1948 0 +5.96(+0.31%)
Jun 22, 2018 1946 1962 1924 1942 0 +11.86(+0.61%)
Jun 21, 2018 1969 1977 1925 1930 0 -41.83(-2.12%)
Jun 20, 2018 1971 1985 1954 1972 0 +7.90(+0.40%)
Jun 19, 2018 1976 1987 1952 1964 0 -33.96(-1.70%)
Jun 18, 2018 1990 2009 1976 1998 0 +1.59(+0.08%)
Jun 15, 2018 1997 2012 1970 1997 0 -1.06(-0.05%)
Jun 14, 2018 2002 2013 1984 1998 0 +0.25(+0.01%)
Jun 13, 2018 2035 2043 1993 1997 0 -36.00(-1.77%)
Jun 12, 2018 2034 2047 2020 2033 0 +4.13(+0.20%)
Jun 11, 2018 2018 2043 2012 2029 0 +13.88(+0.69%)
Jun 08, 2018 2005 2025 1978 2015 0 +7.36(+0.37%)
Jun 07, 2018 2008 2028 1993 2008 0 +0.25(+0.01%)
Jun 06, 2018 2008 2020 1977 2008 0 +2.07(+0.10%)
Jun 05, 2018 2008 2029 1995 2006 0 +0.70(+0.03%)
Jun 04, 2018 1999 2015 1989 2005 0 +12.92(+0.65%)
Jun 01, 2018 1989 2005 1972 1992 0 +17.58(+0.89%)
May 31, 2018 2013 2014 1967 1974 0 -35.83(-1.78%)
May 30, 2018 2018 2033 2006 2010 0 -0.32(-0.02%)
May 29, 2018 2031 2043 1995 2011 0 -36.41(-1.78%)
May 28, 2018 2047 2047 2047 2047 0 -0.07(-0.00%)
May 25, 2018 2047 2065 2033 2047 0 -4.25(-0.21%)
May 24, 2018 2050 2063 2038 2051 0 +2.06(+0.10%)
May 23, 2018 2040 2056 2027 2049 0 +2.16(+0.11%)
May 22, 2018 2038 2065 2030 2047 0 +12.34(+0.61%)
May 21, 2018 2031 2042 2018 2035 0 +11.95(+0.59%)
May 18, 2018 2013 2038 2001 2023 0 +12.50(+0.62%)
May 17, 2018 1998 2023 1991 2010 0 +12.25(+0.61%)
May 16, 2018 1968 2004 1962 1998 0 +33.36(+1.70%)
May 15, 2018 1987 1992 1954 1965 0 -34.80(-1.74%)
May 14, 2018 2009 2019 1990 2000 0 -3.81(-0.19%)
May 11, 2018 2008 2025 1992 2003 0 -3.48(-0.17%)
May 10, 2018 1995 2016 1986 2007 0 +14.66(+0.74%)
May 09, 2018 1982 2002 1963 1992 0 +16.39(+0.83%)
May 08, 2018 1991 2000 1966 1976 0 -13.00(-0.65%)
May 07, 2018 2006 2018 1979 1989 0 -13.59(-0.68%)
May 04, 2018 1974 2018 1969 2002 0 +19.17(+0.97%)
May 03, 2018 1996 2024 1932 1983 0 -14.50(-0.73%)
May 02, 2018 2037 2044 1990 1998 0 -39.17(-1.92%)
May 01, 2018 2042 2057 2006 2037 0 -12.14(-0.59%)
Apr 30, 2018 2076 2088 2041 2049 0 -24.72(-1.19%)
Apr 27, 2018 2075 2088 2055 2074 0 -3.73(-0.18%)
Apr 26, 2018 2091 2103 2053 2077 0 +0.36(+0.02%)
Apr 25, 2018 2041 2092 2020 2077 0 +34.33(+1.68%)
Apr 24, 2018 2100 2111 2021 2043 0 -42.17(-2.02%)
Apr 23, 2018 2090 2105 2069 2085 0 -3.20(-0.15%)
Apr 20, 2018 2107 2114 2079 2088 0 -10.41(-0.50%)
Apr 19, 2018 2123 2134 2084 2099 0 -16.44(-0.78%)
Apr 18, 2018 2120 2132 2103 2115 0 -0.01(-0.00%)
Apr 17, 2018 2102 2123 2091 2115 0 +22.92(+1.10%)
Apr 16, 2018 2087 2106 2073 2092 0 +14.94(+0.72%)
Apr 13, 2018 2082 2089 2065 2077 0 +6.51(+0.31%)
Apr 12, 2018 2072 2084 2058 2071 0 +10.68(+0.52%)
Apr 11, 2018 2048 2082 2036 2060 0 +0.05(+0.00%)
Apr 10, 2018 2051 2082 2039 2060 0 +25.95(+1.28%)
Apr 09, 2018 2032 2055 2017 2034 0 +11.52(+0.57%)
Apr 06, 2018 2054 2067 2009 2022 0 -50.12(-2.42%)
Apr 05, 2018 2071 2087 2056 2073 0 +13.03(+0.63%)
Apr 04, 2018 2020 2066 2013 2060 0 +13.39(+0.65%)
Apr 03, 2018 2020 2056 2009 2046 0 +30.66(+1.52%)
Apr 02, 2018 2053 2065 1990 2015 0 -39.28(-1.91%)
Mar 29, 2018 2055 2055 2055 2055 0 +28.06(+1.38%)
Mar 28, 2018 2034 2048 2016 2027 0 -4.95(-0.24%)
Mar 27, 2018 2048 2063 2019 2032 0 -12.45(-0.61%)
Mar 26, 2018 2006 2050 1997 2044 0 +60.44(+3.05%)
Mar 23, 2018 2021 2036 1981 1984 0 -33.91(-1.68%)
Mar 22, 2018 2053 2070 2015 2018 0 -52.22(-2.52%)
Mar 21, 2018 2076 2094 2058 2070 0 -6.70(-0.32%)
Mar 20, 2018 2095 2106 2064 2076 0 -13.52(-0.65%)
Mar 19, 2018 2106 2121 2078 2090 0 -23.71(-1.12%)
Mar 16, 2018 2113 2135 2100 2114 0 +2.45(+0.12%)
Mar 15, 2018 2122 2132 2099 2111 0 -7.06(-0.33%)
Mar 14, 2018 2150 2154 2109 2118 0 -28.95(-1.35%)
Mar 13, 2018 2154 2168 2143 2147 0 +0.53(+0.02%)
Mar 12, 2018 2145 2163 2133 2147 0 +3.99(+0.19%)
Mar 09, 2018 2112 2149 2097 2143 0 +42.57(+2.03%)
Mar 08, 2018 2104 2117 2084 2100 0 +0.31(+0.01%)
Mar 07, 2018 2100 2120 2096 2100 0 -9.54(-0.45%)
Mar 06, 2018 2085 2121 2069 2109 0 +31.35(+1.51%)
Mar 05, 2018 2054 2090 2047 2078 0 +12.15(+0.59%)
Mar 02, 2018 2043 2076 2021 2066 0 +10.95(+0.53%)
Mar 01, 2018 2080 2097 2040 2055 0 -25.60(-1.23%)
Feb 28, 2018 2103 2121 2077 2081 0 -16.89(-0.81%)
Feb 27, 2018 2123 2133 2095 2097 0 -26.51(-1.25%)
Feb 26, 2018 2110 2130 2091 2124 0 +23.57(+1.12%)
Feb 23, 2018 2094 2107 2078 2100 0 +14.21(+0.68%)
Feb 22, 2018 2091 2113 2075 2086 0 +2.38(+0.11%)
Feb 21, 2018 2082 2121 2075 2084 0 +4.04(+0.19%)
Feb 20, 2018 2089 2105 2070 2080 0 -22.10(-1.05%)
Feb 16, 2018 2102 2102 2102 2102 0 +12.77(+0.61%)
Feb 15, 2018 2077 2097 2053 2089 0 +27.53(+1.34%)
Feb 14, 2018 2031 2070 2025 2062 0 +16.04(+0.78%)
Feb 13, 2018 2045 2059 2028 2046 0 -8.08(-0.39%)
Feb 12, 2018 2050 2076 2020 2054 0 +20.53(+1.01%)
Feb 09, 2018 2064 2077 1984 2033 0 -8.54(-0.42%)
Feb 08, 2018 2117 2126 2038 2042 0 -78.23(-3.69%)
Feb 07, 2018 2128 2163 2109 2120 0 +13.11(+0.62%)
Feb 06, 2018 2060 2120 2040 2107 0 -9.76(-0.46%)
Feb 05, 2018 2167 2180 2088 2116 0 -65.53(-3.00%)
Feb 02, 2018 2205 2214 2172 2182 0 -34.58(-1.56%)
Feb 01, 2018 2224 2247 2198 2217 0 -14.76(-0.66%)
Jan 31, 2018 2232 2253 2189 2231 0 -8.72(-0.39%)
Jan 30, 2018 2244 2258 2232 2240 0 -12.68(-0.56%)
Jan 29, 2018 2277 2292 2248 2253 0 -16.46(-0.73%)
Jan 26, 2018 2280 2311 2251 2269 0 -4.99(-0.22%)
Jan 25, 2018 2270 2294 2253 2274 0 +14.40(+0.64%)
Jan 24, 2018 2269 2285 2246 2260 0 -0.02(-0.00%)
Jan 23, 2018 2249 2270 2231 2260 0 +4.60(+0.20%)
Jan 22, 2018 2264 2272 2238 2255 0 -11.43(-0.50%)
Jan 19, 2018 2253 2274 2246 2267 0 +21.93(+0.98%)
Jan 18, 2018 2251 2264 2237 2245 0 -9.37(-0.42%)
Jan 17, 2018 2267 2280 2242 2254 0 +3.64(+0.16%)
Jan 16, 2018 2280 2291 2237 2250 0 -22.33(-0.98%)
Jan 15, 2018 2273 2273 2272 2273 0 +0.19(+0.01%)
Jan 12, 2018 2277 2289 2251 2273 0 +1.40(+0.06%)
Jan 11, 2018 2254 2279 2240 2271 0 +22.56(+1.00%)
Jan 10, 2018 2256 2266 2237 2249 0 -12.58(-0.56%)
Jan 09, 2018 2281 2290 2256 2261 0 -15.24(-0.67%)
Jan 08, 2018 2270 2291 2261 2276 0 +12.98(+0.57%)
Jan 05, 2018 2267 2280 2249 2263 0 +4.72(+0.21%)
Jan 04, 2018 2259 2282 2246 2259 0 +5.72(+0.25%)
Jan 03, 2018 2247 2264 2233 2253 0 +9.25(+0.41%)
Jan 02, 2018 2223 2255 2218 2244 0 +30.66(+1.39%)
Dec 29, 2017 2213 2213 2213 2213 0 -0.74(-0.03%)
Dec 28, 2017 2206 2218 2191 2214 0 +11.27(+0.51%)
Dec 27, 2017 2204 2217 2192 2203 0 +3.23(+0.15%)
Dec 26, 2017 2205 2219 2190 2199 0 -5.36(-0.24%)
Dec 22, 2017 2196 2212 2182 2205 0 +7.78(+0.35%)
Dec 21, 2017 2211 2221 2190 2197 0 -2.06(-0.09%)
Dec 20, 2017 2213 2227 2186 2199 0 -10.37(-0.47%)
Dec 19, 2017 2216 2267 2194 2209 0 -5.21(-0.24%)
Dec 18, 2017 2218 2239 2201 2215 0 +7.35(+0.33%)
Dec 15, 2017 2199 2228 2186 2207 0 +21.12(+0.97%)
Dec 14, 2017 2214 2223 2181 2186 0 -27.70(-1.25%)
Dec 13, 2017 2211 2231 2200 2214 0 +3.22(+0.15%)
Dec 12, 2017 2216 2234 2203 2211 0 -12.79(-0.58%)
Dec 11, 2017 2228 2237 2206 2223 0 -4.15(-0.19%)
Dec 08, 2017 2238 2249 2205 2228 0 -1.30(-0.06%)
Dec 07, 2017 2229 2254 2219 2229 0 +3.04(+0.14%)
Dec 06, 2017 2238 2248 2218 2226 0 -12.47(-0.56%)
Dec 05, 2017 2237 2257 2216 2238 0 +0.43(+0.02%)
Dec 04, 2017 2237 2258 2225 2238 0 +22.57(+1.02%)
Dec 01, 2017 2227 2236 2186 2215 0 -15.89(-0.71%)
Nov 30, 2017 2202 2241 2197 2231 0 +30.75(+1.40%)
Nov 29, 2017 2182 2212 2173 2200 0 +17.75(+0.81%)
Nov 28, 2017 2178 2198 2158 2183 0 +11.78(+0.54%)
Nov 27, 2017 2159 2186 2150 2171 0 +12.32(+0.57%)
Nov 24, 2017 2161 2172 2147 2159 0 +6.88(+0.32%)
Nov 23, 2017 2158 2167 2143 2152 0 +0.10(+0.00%)
Nov 22, 2017 2158 2167 2143 2152 0 -2.94(-0.14%)
Nov 21, 2017 2157 2172 2146 2154 0 +5.96(+0.28%)
Nov 20, 2017 2162 2172 2136 2149 0 -15.26(-0.71%)
Nov 17, 2017 2161 2177 2150 2164 0 -4.09(-0.19%)
Nov 16, 2017 2147 2180 2142 2168 0 +24.11(+1.12%)
Nov 15, 2017 2144 2165 2129 2144 0 -10.27(-0.48%)
Nov 14, 2017 2149 2168 2137 2154 0 -0.88(-0.04%)
Nov 13, 2017 2124 2163 2117 2155 0 +28.09(+1.32%)
Nov 10, 2017 2131 2141 2114 2127 0 -6.60(-0.31%)
Nov 09, 2017 2140 2154 2116 2133 0 -21.01(-0.98%)
Nov 08, 2017 2144 2167 2136 2154 0 +6.59(+0.31%)
Nov 07, 2017 2160 2172 2134 2148 0 -13.00(-0.60%)
Nov 06, 2017 2190 2196 2148 2161 0 -26.73(-1.22%)
Nov 03, 2017 2184 2201 2174 2188 0 +2.31(+0.11%)
Nov 02, 2017 2197 2209 2159 2185 0 -18.43(-0.84%)
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.