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 (%)
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%)
Nov 01, 2012 1366 1398 1359 1391 0 +30.48(+2.24%)
Oct 31, 2012 1357 1376 1348 1361 0 +5.80(+0.43%)
Oct 30, 2012 13.14 1355 1355 1355 0 +0.27(+0.02%)
Oct 29, 2012 1354 1355 1354 1355 0 -0.12(-0.01%)
Oct 26, 2012 1358 1366 1343 1355 0 -1.10(-0.08%)
Oct 25, 2012 1358 1371 1335 1356 0 +16.40(+1.22%)
Oct 24, 2012 1346 1355 1332 1339 0 +5.16(+0.39%)
Oct 23, 2012 1338 1344 1320 1334 0 -16.53(-1.22%)
Oct 19, 2012 1364 1370 1344 1351 0 -18.26(-1.33%)
Oct 18, 2012 1364 1376 1354 1369 0 -1.03(-0.08%)
Oct 17, 2012 1358 1378 1353 1370 0 +12.35(+0.91%)
Oct 16, 2012 1340 1364 1336 1358 0 +19.41(+1.45%)
Oct 15, 2012 1328 1342 1320 1338 0 +12.31(+0.93%)
Oct 12, 2012 1329 1336 1320 1326 0 -4.91(-0.37%)
Oct 11, 2012 1338 1346 1328 1331 0 +1.89(+0.14%)
Oct 10, 2012 1339 1344 1323 1329 0 -12.30(-0.92%)
Oct 09, 2012 1350 1358 1336 1341 0 -8.01(-0.59%)
Oct 08, 2012 1336 1357 1343 1349 0 -6.69(-0.49%)
Oct 06, 2012 1354 1374 1347 1356 0 +0.00(+0.00%)
Oct 05, 2012 1354 1374 1347 1356 0 +10.64(+0.79%)
Oct 04, 2012 1346 1355 1339 1345 0 +5.66(+0.42%)
Oct 03, 2012 1335 1348 1326 1340 0 +7.02(+0.53%)
Oct 02, 2012 1340 1344 1326 1333 0 -4.67(-0.35%)
Oct 01, 2012 1340 1353 1326 1337 0 +2.52(+0.19%)
Sep 28, 2012 1329 1344 1322 1335 0 +0.17(+0.01%)
Sep 27, 2012 1334 1342 1322 1335 0 +6.38(+0.48%)
Sep 26, 2012 1330 1338 1316 1328 0 -3.13(-0.24%)
Sep 25, 2012 1350 1355 1329 1331 0 -14.61(-1.09%)
Sep 24, 2012 1341 1357 1335 1346 0 +5.01(+0.37%)
Sep 21, 2012 1355 1364 1336 1341 0 -0.54(-0.04%)
Sep 20, 2012 1332 1346 1324 1342 0 +2.06(+0.15%)
Sep 19, 2012 1337 1346 1327 1340 0 +3.47(+0.26%)
Sep 18, 2012 1330 1343 1322 1336 0 +1.55(+0.12%)
Sep 17, 2012 1340 1350 1324 1335 0 -18.36(-1.36%)
Sep 14, 2012 1349 1367 1341 1353 0 +5.73(+0.43%)
Sep 13, 2012 1327 1358 1321 1347 0 +19.82(+1.49%)
Sep 12, 2012 1330 1338 1316 1327 0 +0.29(+0.02%)
Sep 11, 2012 1322 1335 1315 1327 0 +3.54(+0.27%)
Sep 10, 2012 1320 1335 1313 1323 0 -0.47(-0.04%)
Sep 07, 2012 1314 1331 1309 1324 0 +15.28(+1.17%)
Sep 06, 2012 1291 1319 1287 1309 0 +25.13(+1.96%)
Sep 05, 2012 1274 1288 1266 1284 0 +9.25(+0.73%)
Sep 04, 2012 1280 1286 1263 1274 0 -7.12(-0.56%)
Aug 31, 2012 1281 1281 1281 0 +5.09(+0.40%)
Aug 30, 2012 1275 1286 1264 1276 0 -5.68(-0.44%)
Aug 29, 2012 1272 1287 1267 1282 0 +10.56(+0.83%)
Aug 27, 2012 1281 1285 1268 1271 0 -5.91(-0.46%)
Aug 24, 2012 1274 1283 1265 1277 0 +0.59(+0.05%)
Aug 23, 2012 1290 1293 1273 1277 0 -14.95(-1.16%)
Aug 22, 2012 1284 1295 1270 1292 0 +4.85(+0.38%)
Aug 21, 2012 1294 1301 1283 1287 0 -5.26(-0.41%)
Aug 20, 2012 1293 1298 1280 1292 0 -2.65(-0.20%)
Aug 17, 2012 1297 1305 1287 1295 0 -0.33(-0.03%)
Aug 16, 2012 1282 1302 1280 1295 0 +12.82(+1.00%)
Aug 15, 2012 1273 1288 1267 1282 0 +3.84(+0.30%)
Aug 14, 2012 1284 1290 1273 1278 0 +1.18(+0.09%)
Aug 13, 2012 1278 1287 1267 1277 0 -0.52(-0.04%)
Aug 11, 2012 1270 1282 1262 1278 0 +0.00(+0.00%)
Aug 10, 2012 1270 1282 1262 1278 0 +5.16(+0.41%)
Aug 09, 2012 1265 1281 1259 1273 0 +5.93(+0.47%)
Aug 08, 2012 1265 1277 1256 1267 0 -4.47(-0.35%)
Aug 07, 2012 1270 1281 1260 1271 0 +5.58(+0.44%)
Aug 06, 2012 1251 1275 1259 1266 0 -0.04(-0.00%)
Aug 03, 2012 1252 1276 1246 1266 0 +32.31(+2.62%)
Aug 02, 2012 1241 1255 1211 1233 0 -31.48(-2.49%)
Aug 01, 2012 1290 1294 1260 1265 0 -22.47(-1.75%)
Jul 31, 2012 1288 1299 1281 1287 0 -1.82(-0.14%)
Jul 30, 2012 1282 1297 1274 1289 0 -0.31(-0.02%)
Jul 27, 2012 1274 1299 1263 1289 0 +22.74(+1.80%)
Jul 26, 2012 1275 1294 1247 1267 0 +4.81(+0.38%)
Jul 25, 2012 1273 1286 1249 1262 0 -8.91(-0.70%)
Jul 24, 2012 1288 1292 1259 1271 0 -18.07(-1.40%)
Jul 23, 2012 1282 1296 1268 1289 0 -11.93(-0.92%)
Jul 20, 2012 1308 1313 1293 1301 0 -16.47(-1.25%)
Jul 19, 2012 1295 1322 1287 1317 0 +26.90(+2.08%)
Jul 18, 2012 1280 1299 1274 1290 0 +5.85(+0.46%)
Jul 17, 2012 1277 1292 1268 1284 0 +13.47(+1.06%)
Jul 16, 2012 1276 1280 1260 1271 0 -4.54(-0.36%)
Jul 14, 2012 1255 1282 1251 1276 0 +0.00(+0.00%)
Jul 13, 2012 1255 1282 1251 1276 0 +24.66(+1.97%)
Jul 12, 2012 1251 1260 1236 1251 0 -9.07(-0.72%)
Jul 11, 2012 1264 1272 1249 1260 0 -3.22(-0.25%)
Jul 10, 2012 1270 1282 1253 1263 0 -1.21(-0.10%)
Jul 09, 2012 1269 1275 1254 1264 0 -7.95(-0.62%)
Jul 06, 2012 1274 1282 1264 1272 0 -15.16(-1.18%)
Jul 05, 2012 1288 1298 1280 1288 0 -2.81(-0.22%)
Jul 04, 2012 1271 1294 1268 1290 0 +0.41(+0.03%)
Jul 03, 2012 1271 1294 1267 1290 0 +18.41(+1.45%)
Jul 02, 2012 1262 1284 1258 1271 0 -3.82(-0.30%)
Jun 30, 2012 1272 1288 1263 1275 0 -0.95(-0.07%)
Jun 29, 2012 1272 1288 1263 1276 0 +29.03(+2.33%)
Jun 28, 2012 1234 1251 1227 1247 0 +5.75(+0.46%)
Jun 27, 2012 1244 1255 1233 1241 0 -0.30(-0.02%)
Jun 26, 2012 1246 1252 1231 1242 0 -3.24(-0.26%)
Jun 25, 2012 1250 1256 1234 1245 0 -21.60(-1.71%)
Jun 22, 2012 1269 1276 1253 1267 0 +4.43(+0.35%)
Jun 21, 2012 1290 1295 1258 1262 0 -28.15(-2.18%)
Jun 20, 2012 1290 1302 1279 1290 0 +0.82(+0.06%)
Jun 19, 2012 1287 1301 1281 1290 0 +10.04(+0.78%)
Jun 18, 2012 1273 1284 1264 1279 0 -0.67(-0.05%)
Jun 15, 2012 1272 1287 1266 1280 0 +13.37(+1.06%)
Jun 14, 2012 1259 1276 1252 1267 0 +9.74(+0.77%)
Jun 13, 2012 1265 1274 1251 1257 0 -12.93(-1.02%)
Jun 12, 2012 1256 1273 1247 1270 0 +19.01(+1.52%)
Jun 11, 2012 1281 1285 1249 1251 0 -19.51(-1.54%)
Jun 08, 2012 1249 1273 1240 1270 0 +17.96(+1.43%)
Jun 07, 2012 1263 1273 1248 1253 0 +3.87(+0.31%)
Jun 06, 2012 1232 1251 1229 1249 0 +26.90(+2.20%)
Jun 05, 2012 1204 1225 1198 1222 0 +12.70(+1.05%)
Jun 04, 2012 1213 1221 1191 1209 0 -2.48(-0.20%)
Jun 02, 2012 1224 1231 1204 1212 0 +0.00(+0.00%)
Jun 01, 2012 1224 1231 1204 1212 0 -35.59(-2.85%)
May 31, 2012 1246 1255 1226 1247 0 -0.51(-0.04%)
May 30, 2012 1262 1265 1243 1248 0 -24.45(-1.92%)
May 29, 2012 1265 1279 1258 1272 0 +16.52(+1.32%)
May 28, 2012 1259 1267 1250 1256 0 +0.70(+0.06%)
May 25, 2012 1259 1266 1250 1255 0 -5.66(-0.45%)
May 24, 2012 1263 1270 1244 1261 0 +1.13(+0.09%)
May 23, 2012 1241 1263 1228 1259 0 +8.21(+0.66%)
May 22, 2012 1261 1268 1243 1251 0 -7.37(-0.59%)
May 21, 2012 1238 1263 1227 1259 0 +22.59(+1.83%)
May 18, 2012 1255 1261 1231 1236 0 -14.43(-1.15%)
May 17, 2012 1280 1285 1248 1250 0 -28.95(-2.26%)
May 16, 2012 1305 1311 1277 1279 0 -21.26(-1.63%)
May 15, 2012 1306 1318 1293 1301 0 -7.26(-0.56%)
May 14, 2012 1310 1317 1298 1308 0 -16.09(-1.22%)
May 11, 2012 1321 1335 1315 1324 0 -6.33(-0.48%)
May 10, 2012 1335 1341 1318 1330 0 +5.15(+0.39%)
May 09, 2012 1313 1335 1305 1325 0 -1.93(-0.15%)
May 08, 2012 1314 1331 1293 1327 0 +5.97(+0.45%)
May 07, 2012 1315 1329 1308 1321 0 -1.13(-0.09%)
May 04, 2012 1343 1349 1318 1322 0 -27.04(-2.00%)
May 03, 2012 1364 1373 1345 1349 0 -13.63(-1.00%)
May 02, 2012 1366 1373 1355 1363 0 -10.70(-0.78%)
May 01, 2012 1370 1391 1361 1374 0 -10.36(-0.75%)
Apr 30, 2012 1386 1394 1375 1384 0 -6.53(-0.47%)
Apr 27, 2012 1394 1402 1379 1390 0 -0.50(-0.04%)
Apr 26, 2012 1397 1409 1375 1391 0 -14.03(-1.00%)
Apr 25, 2012 1397 1415 1388 1405 0 +22.87(+1.65%)
Apr 24, 2012 1382 1395 1375 1382 0 +0.67(+0.05%)
Apr 23, 2012 1389 1390 1368 1381 0 -22.06(-1.57%)
Apr 20, 2012 1398 1415 1393 1404 0 +9.72(+0.70%)
Apr 19, 2012 1393 1409 1381 1394 0 +2.64(+0.19%)
Apr 18, 2012 1390 1402 1383 1391 0 -5.23(-0.37%)
Apr 17, 2012 1387 1403 1380 1396 0 +18.75(+1.36%)
Apr 16, 2012 1375 1389 1363 1378 0 +4.31(+0.31%)
Apr 13, 2012 1377 1387 1368 1373 0 -7.38(-0.53%)
Apr 12, 2012 1368 1388 1364 1381 0 +15.76(+1.15%)
Apr 11, 2012 1379 1387 1357 1365 0 +17.62(+1.31%)
Apr 10, 2012 1377 1381 1343 1347 0 -32.15(-2.33%)
Apr 09, 2012 1374 1387 1366 1379 0 -14.19(-1.02%)
Apr 05, 2012 1398 1408 1386 1394 0 -8.94(-0.64%)
Apr 04, 2012 1396 1408 1386 1403 0 -5.68(-0.40%)
Apr 03, 2012 1404 1418 1394 1408 0 +1.50(+0.11%)
Apr 02, 2012 1392 1415 1387 1407 0 +9.96(+0.71%)
Mar 30, 2012 1406 1410 1386 1397 0 -1.91(-0.14%)
Mar 29, 2012 1385 1402 1377 1399 0 +4.14(+0.30%)
Mar 28, 2012 1396 1402 1378 1395 0 -2.78(-0.20%)
Mar 27, 2012 1391 1404 1384 1397 0 +8.72(+0.63%)
Mar 26, 2012 1388 1397 1377 1389 0 +12.84(+0.93%)
Mar 23, 2012 1369 1379 1357 1376 0 +5.53(+0.40%)
Mar 22, 2012 1376 1382 1358 1370 0 -17.71(-1.28%)
Mar 21, 2012 1392 1398 1380 1388 0 -2.53(-0.18%)
Mar 20, 2012 1389 1399 1380 1391 0 -7.55(-0.54%)
Mar 19, 2012 1397 1413 1391 1398 0 -0.17(-0.01%)
Mar 16, 2012 1397 1407 1386 1398 0 +2.20(+0.16%)
Mar 15, 2012 1387 1401 1380 1396 0 +9.30(+0.67%)
Mar 14, 2012 1390 1399 1378 1387 0 -6.93(-0.50%)
Mar 13, 2012 1369 1396 1365 1394 0 +30.42(+2.23%)
Mar 12, 2012 1371 1374 1355 1363 0 -9.34(-0.68%)
Mar 09, 2012 1370 1385 1362 1373 0 +3.73(+0.27%)
Mar 08, 2012 1360 1379 1350 1369 0 +16.95(+1.25%)
Mar 07, 2012 1350 1359 1339 1352 0 +5.65(+0.42%)
Mar 06, 2012 1346 1355 1332 1346 0 -13.79(-1.01%)
Mar 05, 2012 1358 1368 1346 1360 0 -3.89(-0.29%)
Mar 02, 2012 1371 1380 1355 1364 0 -8.87(-0.65%)
Mar 01, 2012 1370 1385 1359 1373 0 +7.70(+0.56%)
Feb 29, 2012 1369 1384 1355 1365 0 -2.92(-0.21%)
Feb 28, 2012 1370 1380 1360 1368 0 -1.03(-0.08%)
Feb 27, 2012 1356 1377 1345 1369 0 +4.85(+0.36%)
Feb 24, 2012 1364 1380 1354 1364 0 +1.32(+0.10%)
Feb 23, 2012 1358 1372 1346 1363 0 +7.52(+0.55%)
Feb 22, 2012 1373 1380 1352 1355 0 -18.71(-1.36%)
Feb 21, 2012 1380 1393 1366 1374 0 -0.52(-0.04%)
Feb 17, 2012 1375 1375 1375 0 -2.47(-0.18%)
Feb 16, 2012 1356 1383 1348 1377 0 +21.30(+1.57%)
Feb 15, 2012 1356 1367 1346 1356 0 +1.25(+0.09%)
Feb 14, 2012 1356 1364 1341 1355 0 -6.93(-0.51%)
Feb 13, 2012 1372 1381 1355 1361 0 +0.67(+0.05%)
Feb 10, 2012 1369 1375 1346 1361 0 -20.35(-1.47%)
Feb 09, 2012 1371 1388 1357 1381 0 +14.64(+1.07%)
Feb 08, 2012 1364 1376 1357 1366 0 +3.34(+0.25%)
Feb 07, 2012 1360 1377 1352 1363 0 -0.53(-0.04%)
Feb 06, 2012 1357 1371 1349 1364 0 -2.18(-0.16%)
Feb 03, 2012 1360 1377 1352 1366 0 +22.05(+1.64%)
Feb 02, 2012 1353 1363 1335 1344 0 -9.30(-0.69%)
Feb 01, 2012 1346 1376 1333 1353 0 +14.95(+1.12%)
Jan 31, 2012 1348 1356 1328 1338 0 -4.54(-0.34%)
Jan 30, 2012 1337 1350 1325 1343 0 -6.85(-0.51%)
Jan 27, 2012 1346 1365 1336 1350 0 -0.29(-0.02%)
Jan 26, 2012 1330 1368 1317 1350 0 +24.25(+1.83%)
Jan 25, 2012 1312 1333 1293 1326 0 +8.09(+0.61%)
Jan 24, 2012 1304 1326 1294 1318 0 +12.52(+0.96%)
Jan 23, 2012 1307 1316 1291 1305 0 -0.80(-0.06%)
Jan 20, 2012 1310 1316 1296 1306 0 -6.87(-0.52%)
Jan 19, 2012 1297 1322 1290 1313 0 +19.25(+1.49%)
Jan 18, 2012 1267 1299 1261 1293 0 +15.98(+1.25%)
Jan 17, 2012 1283 1301 1267 1277 0 +6.94(+0.55%)
Jan 16, 2012 1270 1282 1255 1270 0 -0.12(-0.01%)
Jan 13, 2012 1270 1282 1255 1271 0 -9.66(-0.75%)
Jan 12, 2012 1268 1284 1260 1280 0 +21.09(+1.67%)
Jan 11, 2012 1252 1267 1247 1259 0 +2.96(+0.24%)
Jan 10, 2012 1264 1271 1251 1256 0 +6.65(+0.53%)
Jan 09, 2012 1251 1258 1238 1250 0 +0.57(+0.05%)
Jan 06, 2012 1241 1259 1229 1249 0 +8.75(+0.71%)
Jan 05, 2012 1235 1249 1219 1240 0 -0.62(-0.05%)
Jan 04, 2012 1233 1249 1225 1241 0 +20.13(+1.65%)
Dec 30, 2011 1220 1230 1212 1221 0 +0.58(+0.05%)
Dec 29, 2011 1201 1224 1199 1220 0 +23.43(+1.96%)
Dec 28, 2011 1219 1222 1194 1197 0 -22.67(-1.86%)
Dec 27, 2011 1217 1227 1210 1219 0 -2.12(-0.17%)
Dec 23, 2011 1222 1222 1222 0 +22.93(+1.91%)
Dec 21, 2011 1194 1205 1183 1199 0 +1.76(+0.15%)
Dec 20, 2011 1188 1210 1183 1197 0 +30.51(+2.62%)
Dec 19, 2011 1194 1202 1161 1166 0 -23.27(-1.96%)
Dec 16, 2011 1194 1207 1178 1190 0 +3.06(+0.26%)
Dec 15, 2011 1181 1194 1167 1187 0 +21.41(+1.84%)
Dec 14, 2011 1167 1183 1158 1165 0 -8.43(-0.72%)
Dec 13, 2011 1198 1211 1165 1174 0 -17.06(-1.43%)
Dec 12, 2011 1203 1207 1180 1191 0 -26.90(-2.21%)
Dec 09, 2011 1199 1228 1196 1218 0 +22.38(+1.87%)
Dec 08, 2011 1217 1223 1190 1195 0 -30.54(-2.49%)
Dec 07, 2011 1220 1233 1206 1226 0 -0.81(-0.07%)
Dec 06, 2011 1234 1246 1218 1226 0 -2.04(-0.17%)
Dec 05, 2011 1234 1247 1218 1229 0 +12.38(+1.02%)
Dec 02, 2011 1225 1236 1213 1216 0 +4.06(+0.33%)
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.