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 29, 2019 2234 2246 2219 2230 0 -6.67(-0.30%)
Nov 28, 2019 2242 2255 2225 2237 0 -0.38(-0.02%)
Nov 27, 2019 2241 2255 2225 2237 0 +1.50(+0.07%)
Nov 26, 2019 2196 2241 2185 2235 0 +36.14(+1.64%)
Nov 25, 2019 2203 2219 2184 2199 0 +1.49(+0.07%)
Nov 22, 2019 2213 2225 2189 2198 0 -9.15(-0.41%)
Nov 21, 2019 2223 2233 2194 2207 0 -15.04(-0.68%)
Nov 20, 2019 2228 2250 2207 2222 0 -13.47(-0.60%)
Nov 19, 2019 2241 2252 2221 2236 0 -4.36(-0.19%)
Nov 18, 2019 2215 2249 2205 2240 0 +23.75(+1.07%)
Nov 15, 2019 2233 2240 2207 2216 0 -10.50(-0.47%)
Nov 14, 2019 2214 2241 2205 2227 0 +5.37(+0.24%)
Nov 13, 2019 2224 2245 2204 2221 0 -1.18(-0.05%)
Nov 12, 2019 2235 2249 2204 2222 0 -10.94(-0.49%)
Nov 11, 2019 2224 2252 2215 2233 0 -3.37(-0.15%)
Nov 08, 2019 2223 2253 2205 2237 0 +16.73(+0.75%)
Nov 07, 2019 2249 2260 2202 2220 0 -16.90(-0.76%)
Nov 06, 2019 2243 2270 2195 2237 0 -13.60(-0.60%)
Nov 05, 2019 2257 2296 2232 2251 0 +11.38(+0.51%)
Nov 04, 2019 2262 2273 2219 2239 0 -11.96(-0.53%)
Nov 01, 2019 2253 2273 2226 2251 0 +5.24(+0.23%)
Oct 31, 2019 2286 2305 2219 2246 0 -47.89(-2.09%)
Oct 30, 2019 2284 2316 2258 2294 0 +1.46(+0.06%)
Oct 29, 2019 2285 2324 2264 2292 0 -10.48(-0.46%)
Oct 28, 2019 2291 2316 2278 2303 0 +23.43(+1.03%)
Oct 25, 2019 2248 2287 2242 2279 0 +29.06(+1.29%)
Oct 24, 2019 2263 2282 2227 2250 0 -11.51(-0.51%)
Oct 23, 2019 2247 2286 2238 2262 0 +14.73(+0.66%)
Oct 22, 2019 2250 2290 2229 2247 0 -5.98(-0.27%)
Oct 21, 2019 2277 2289 2241 2253 0 -7.30(-0.32%)
Oct 18, 2019 2232 2278 2220 2260 0 +27.02(+1.21%)
Oct 17, 2019 2209 2273 2200 2233 0 +40.11(+1.83%)
Oct 16, 2019 2181 2207 2166 2193 0 +12.72(+0.58%)
Oct 15, 2019 2204 2215 2175 2180 0 -17.10(-0.78%)
Oct 14, 2019 2210 2215 2182 2198 0 -9.28(-0.42%)
Oct 11, 2019 2189 2234 2181 2207 0 +42.14(+1.95%)
Oct 10, 2019 2149 2180 2140 2165 0 +14.92(+0.69%)
Oct 09, 2019 2142 2162 2132 2150 0 +26.35(+1.24%)
Oct 08, 2019 2141 2152 2112 2123 0 -38.86(-1.80%)
Oct 07, 2019 2157 2183 2146 2162 0 -5.34(-0.25%)
Oct 04, 2019 2145 2180 2137 2168 0 +27.25(+1.27%)
Oct 03, 2019 2126 2153 2101 2140 0 +8.00(+0.38%)
Oct 02, 2019 2155 2170 2104 2132 0 -45.08(-2.07%)
Oct 01, 2019 2231 2239 2172 2177 0 -43.20(-1.95%)
Sep 30, 2019 2215 2231 2205 2221 0 +7.68(+0.35%)
Sep 27, 2019 2220 2243 2193 2213 0 +0.48(+0.02%)
Sep 26, 2019 2216 2234 2191 2213 0 +8.17(+0.37%)
Sep 25, 2019 2197 2225 2170 2204 0 +8.28(+0.38%)
Sep 24, 2019 2218 2233 2188 2196 0 -7.56(-0.34%)
Sep 23, 2019 2178 2217 2163 2204 0 +18.13(+0.83%)
Sep 20, 2019 2198 2218 2178 2186 0 -6.39(-0.29%)
Sep 19, 2019 2202 2216 2178 2192 0 -13.20(-0.60%)
Sep 18, 2019 2214 2227 2182 2205 0 -9.98(-0.45%)
Sep 17, 2019 2175 2225 2152 2215 0 +30.79(+1.41%)
Sep 16, 2019 2212 2223 2174 2184 0 -38.07(-1.71%)
Sep 13, 2019 2221 2251 2196 2222 0 +9.31(+0.42%)
Sep 12, 2019 2214 2245 2188 2213 0 +4.84(+0.22%)
Sep 11, 2019 2186 2224 2162 2208 0 +19.06(+0.87%)
Sep 10, 2019 2167 2211 2134 2189 0 +13.39(+0.62%)
Sep 09, 2019 2210 2229 2154 2176 0 -24.63(-1.12%)
Sep 06, 2019 2204 2218 2185 2200 0 -0.62(-0.03%)
Sep 05, 2019 2230 2249 2195 2201 0 -13.95(-0.63%)
Sep 04, 2019 2208 2222 2191 2215 0 +25.46(+1.16%)
Sep 03, 2019 2206 2214 2176 2190 0 -31.22(-1.41%)
Aug 30, 2019 2235 2246 2210 2221 0 -0.80(-0.04%)
Aug 29, 2019 2211 2232 2199 2222 0 +31.19(+1.42%)
Aug 28, 2019 2170 2198 2155 2190 0 +11.66(+0.54%)
Aug 27, 2019 2206 2218 2172 2179 0 -17.12(-0.78%)
Aug 26, 2019 2193 2209 2180 2196 0 +13.06(+0.60%)
Aug 23, 2019 2224 2236 2174 2183 0 -48.79(-2.19%)
Aug 22, 2019 2238 2250 2217 2232 0 -5.67(-0.25%)
Aug 21, 2019 2239 2256 2227 2237 0 +7.97(+0.36%)
Aug 20, 2019 2239 2257 2221 2229 0 -17.15(-0.76%)
Aug 19, 2019 2251 2264 2235 2246 0 +14.40(+0.65%)
Aug 16, 2019 2210 2241 2201 2232 0 +32.73(+1.49%)
Aug 15, 2019 2206 2225 2169 2199 0 -2.02(-0.09%)
Aug 14, 2019 2241 2259 2193 2201 0 -70.74(-3.11%)
Aug 13, 2019 2228 2293 2219 2272 0 +43.61(+1.96%)
Aug 12, 2019 2239 2252 2213 2228 0 -19.36(-0.86%)
Aug 09, 2019 2259 2279 2228 2248 0 -15.20(-0.67%)
Aug 08, 2019 2250 2289 2238 2263 0 +18.79(+0.84%)
Aug 07, 2019 2201 2250 2184 2244 0 +25.26(+1.14%)
Aug 06, 2019 2215 2240 2197 2219 0 +16.21(+0.74%)
Aug 05, 2019 2211 2232 2190 2203 0 -38.48(-1.72%)
Aug 02, 2019 2216 2255 2194 2241 0 +24.25(+1.09%)
Aug 01, 2019 2210 2269 2173 2217 0 -9.99(-0.45%)
Jul 31, 2019 2259 2266 2210 2227 0 -35.82(-1.58%)
Jul 30, 2019 2255 2277 2229 2263 0 +0.21(+0.01%)
Jul 29, 2019 2264 2273 2249 2263 0 -3.42(-0.15%)
Jul 26, 2019 2248 2273 2238 2266 0 +17.18(+0.76%)
Jul 25, 2019 2264 2287 2239 2249 0 -14.59(-0.64%)
Jul 24, 2019 2242 2280 2235 2263 0 +12.27(+0.55%)
Jul 23, 2019 2230 2265 2223 2251 0 +40.12(+1.81%)
Jul 22, 2019 2205 2225 2183 2211 0 +8.99(+0.41%)
Jul 19, 2019 2199 2219 2179 2202 0 +8.74(+0.40%)
Jul 18, 2019 2149 2199 2138 2193 0 +22.14(+1.02%)
Jul 17, 2019 2197 2202 2163 2171 0 -19.32(-0.88%)
Jul 16, 2019 2181 2206 2169 2190 0 +14.16(+0.65%)
Jul 15, 2019 2188 2199 2164 2176 0 -25.81(-1.17%)
Jul 12, 2019 2205 2221 2182 2202 0 -6.21(-0.28%)
Jul 11, 2019 2197 2218 2183 2208 0 +9.93(+0.45%)
Jul 10, 2019 2218 2232 2192 2198 0 -11.78(-0.53%)
Jul 09, 2019 2219 2228 2196 2210 0 -14.23(-0.64%)
Jul 08, 2019 2238 2251 2217 2224 0 -21.85(-0.97%)
Jul 05, 2019 2237 2250 2218 2246 0 -2.82(-0.13%)
Jul 04, 2019 2226 2254 2220 2249 0 -0.11(-0.00%)
Jul 03, 2019 2226 2254 2221 2249 0 +26.54(+1.19%)
Jul 02, 2019 2218 2239 2200 2223 0 +12.20(+0.55%)
Jul 01, 2019 2207 2227 2182 2210 0 +23.66(+1.08%)
Jun 28, 2019 2148 2199 2146 2187 0 +41.54(+1.94%)
Jun 27, 2019 2123 2152 2115 2145 0 +27.54(+1.30%)
Jun 26, 2019 2136 2143 2102 2118 0 -19.05(-0.89%)
Jun 25, 2019 2126 2149 2111 2137 0 +14.41(+0.68%)
Jun 24, 2019 2134 2149 2112 2122 0 -18.35(-0.86%)
Jun 21, 2019 2145 2160 2119 2141 0 -20.53(-0.95%)
Jun 20, 2019 2177 2185 2146 2161 0 +4.12(+0.19%)
Jun 19, 2019 2163 2172 2137 2157 0 -1.94(-0.09%)
Jun 18, 2019 2146 2180 2136 2159 0 +24.87(+1.17%)
Jun 17, 2019 2153 2158 2131 2134 0 -15.69(-0.73%)
Jun 14, 2019 2154 2162 2131 2150 0 -4.59(-0.21%)
Jun 13, 2019 2175 2186 2140 2154 0 -16.72(-0.77%)
Jun 12, 2019 2172 2182 2158 2171 0 -1.69(-0.08%)
Jun 11, 2019 2184 2196 2162 2173 0 +1.40(+0.06%)
Jun 10, 2019 2183 2204 2157 2171 0 -1.93(-0.09%)
Jun 07, 2019 2169 2193 2154 2173 0 +14.99(+0.69%)
Jun 06, 2019 2129 2175 2115 2158 0 +27.66(+1.30%)
Jun 05, 2019 2137 2149 2103 2131 0 +8.24(+0.39%)
Jun 04, 2019 2075 2129 2061 2122 0 +54.28(+2.62%)
Jun 03, 2019 2044 2088 2032 2068 0 +20.25(+0.99%)
May 31, 2019 2018 2052 2005 2048 0 +9.24(+0.45%)
May 30, 2019 2044 2058 2004 2039 0 -4.69(-0.23%)
May 29, 2019 2065 2073 2032 2043 0 -29.80(-1.44%)
May 28, 2019 2087 2096 2066 2073 0 -12.62(-0.61%)
May 24, 2019 2083 2098 2070 2086 0 +13.05(+0.63%)
May 23, 2019 2076 2089 2054 2073 0 -16.34(-0.78%)
May 22, 2019 2119 2133 2084 2089 0 -29.39(-1.39%)
May 21, 2019 2097 2128 2091 2118 0 +30.93(+1.48%)
May 20, 2019 2106 2121 2078 2088 0 -43.96(-2.06%)
May 17, 2019 2134 2156 2116 2132 0 -16.94(-0.79%)
May 16, 2019 2150 2170 2141 2148 0 +7.26(+0.34%)
May 15, 2019 2135 2163 2120 2141 0 -1.35(-0.06%)
May 14, 2019 2151 2175 2133 2143 0 -1.74(-0.08%)
May 13, 2019 2133 2157 2117 2144 0 -24.34(-1.12%)
May 10, 2019 2134 2178 2124 2169 0 +28.40(+1.33%)
May 09, 2019 2124 2148 2106 2140 0 -1.28(-0.06%)
May 08, 2019 2154 2170 2133 2141 0 -17.93(-0.83%)
May 07, 2019 2158 2176 2140 2159 0 -19.99(-0.92%)
May 06, 2019 2162 2195 2151 2179 0 -13.90(-0.63%)
May 03, 2019 2157 2203 2152 2193 0 +44.45(+2.07%)
May 02, 2019 2116 2158 2080 2149 0 +18.17(+0.85%)
May 01, 2019 2180 2187 2124 2131 0 -43.82(-2.02%)
Apr 30, 2019 2170 2186 2147 2175 0 +4.11(+0.19%)
Apr 29, 2019 2173 2183 2156 2170 0 -1.72(-0.08%)
Apr 26, 2019 2143 2182 2132 2172 0 +32.60(+1.52%)
Apr 25, 2019 2151 2165 2116 2140 0 -14.97(-0.69%)
Apr 24, 2019 2174 2187 2142 2154 0 -18.01(-0.83%)
Apr 23, 2019 2137 2182 2129 2172 0 +41.65(+1.95%)
Apr 22, 2019 2120 2143 2105 2131 0 +12.59(+0.59%)
Apr 18, 2019 2090 2136 2083 2118 0 +13.96(+0.66%)
Apr 17, 2019 2133 2143 2096 2104 0 -21.64(-1.02%)
Apr 16, 2019 2126 2145 2087 2126 0 -29.61(-1.37%)
Apr 15, 2019 2165 2177 2144 2156 0 -8.27(-0.38%)
Apr 12, 2019 2164 2181 2149 2164 0 +10.15(+0.47%)
Apr 11, 2019 2145 2165 2134 2154 0 +11.02(+0.51%)
Apr 10, 2019 2129 2151 2118 2143 0 +20.39(+0.96%)
Apr 09, 2019 2131 2137 2108 2122 0 -17.45(-0.82%)
Apr 08, 2019 2137 2151 2113 2140 0 -1.17(-0.05%)
Apr 05, 2019 2134 2157 2123 2141 0 +4.78(+0.22%)
Apr 04, 2019 2131 2146 2116 2136 0 +4.85(+0.23%)
Apr 03, 2019 2136 2144 2118 2131 0 +5.72(+0.27%)
Apr 02, 2019 2149 2154 2118 2126 0 -20.00(-0.93%)
Apr 01, 2019 2125 2155 2116 2146 0 +31.99(+1.51%)
Mar 29, 2019 2127 2137 2098 2114 0 -3.72(-0.18%)
Mar 28, 2019 2108 2128 2097 2117 0 +13.60(+0.65%)
Mar 27, 2019 2104 2122 2090 2104 0 -0.66(-0.03%)
Mar 26, 2019 2091 2114 2080 2104 0 +26.02(+1.25%)
Mar 25, 2019 2071 2090 2059 2078 0 +2.98(+0.14%)
Mar 22, 2019 2115 2119 2071 2075 0 -46.22(-2.18%)
Mar 21, 2019 2087 2128 2081 2122 0 +30.94(+1.48%)
Mar 20, 2019 2106 2115 2071 2091 0 -15.29(-0.73%)
Mar 19, 2019 2114 2127 2094 2106 0 -0.42(-0.02%)
Mar 18, 2019 2086 2110 2079 2106 0 +19.88(+0.95%)
Mar 15, 2019 2089 2103 2069 2086 0 -4.56(-0.22%)
Mar 14, 2019 2101 2110 2079 2091 0 -12.67(-0.60%)
Mar 13, 2019 2103 2121 2090 2104 0 +10.37(+0.50%)
Mar 12, 2019 2080 2104 2071 2093 0 +15.85(+0.76%)
Mar 11, 2019 2067 2090 2060 2077 0 +11.06(+0.54%)
Mar 08, 2019 2042 2070 2033 2066 0 +8.79(+0.43%)
Mar 07, 2019 2082 2088 2039 2058 0 -30.80(-1.47%)
Mar 06, 2019 2097 2108 2079 2088 0 -7.10(-0.34%)
Mar 05, 2019 2071 2105 2063 2095 0 +20.01(+0.96%)
Mar 04, 2019 2072 2086 2046 2075 0 +12.57(+0.61%)
Mar 01, 2019 2065 2079 2050 2063 0 +9.33(+0.45%)
Feb 28, 2019 2080 2086 2044 2054 0 -30.15(-1.45%)
Feb 27, 2019 2075 2097 2063 2084 0 +5.12(+0.25%)
Feb 26, 2019 2088 2104 2074 2079 0 -9.93(-0.48%)
Feb 25, 2019 2092 2109 2076 2089 0 +6.52(+0.31%)
Feb 22, 2019 2079 2092 2064 2082 0 +11.72(+0.57%)
Feb 21, 2019 2078 2090 2057 2070 0 -9.25(-0.44%)
Feb 20, 2019 2056 2090 2050 2080 0 +24.32(+1.18%)
Feb 19, 2019 2046 2065 2036 2055 0 +5.53(+0.27%)
Feb 15, 2019 2055 2064 2033 2050 0 +7.77(+0.38%)
Feb 14, 2019 2048 2061 2033 2042 0 -14.45(-0.70%)
Feb 13, 2019 2048 2071 2041 2056 0 +15.97(+0.78%)
Feb 12, 2019 2017 2052 2012 2040 0 +33.35(+1.66%)
Feb 11, 2019 2013 2036 1992 2007 0 -0.53(-0.03%)
Feb 08, 2019 2005 2027 1979 2008 0 -6.41(-0.32%)
Feb 07, 2019 1987 2029 1960 2014 0 +20.60(+1.03%)
Feb 06, 2019 1980 2013 1971 1993 0 +0.57(+0.03%)
Feb 05, 2019 1975 1999 1960 1993 0 +24.70(+1.25%)
Feb 04, 2019 1971 1987 1950 1968 0 -4.43(-0.22%)
Feb 01, 2019 1968 1996 1951 1973 0 +10.31(+0.53%)
Jan 31, 2019 1916 1974 1895 1962 0 +28.66(+1.48%)
Jan 30, 2019 1936 1964 1904 1934 0 -16.87(-0.86%)
Jan 29, 2019 1954 1972 1934 1950 0 +7.54(+0.39%)
Jan 28, 2019 1945 1961 1925 1943 0 -12.23(-0.63%)
Jan 25, 2019 1945 1973 1936 1955 0 +27.45(+1.42%)
Jan 24, 2019 1916 1943 1905 1928 0 +13.37(+0.70%)
Jan 23, 2019 1929 1940 1889 1914 0 -5.31(-0.28%)
Jan 22, 2019 1914 1935 1898 1920 0 +2.17(+0.11%)
Jan 21, 2019 1898 1933 1891 1917 0 +0.07(+0.00%)
Jan 18, 2019 1898 1933 1891 1917 0 +28.50(+1.51%)
Jan 17, 2019 1870 1901 1862 1889 0 +15.16(+0.81%)
Jan 16, 2019 1878 1896 1865 1874 0 -4.79(-0.25%)
Jan 15, 2019 1857 1886 1850 1879 0 +18.27(+0.98%)
Jan 14, 2019 1856 1877 1839 1860 0 -5.03(-0.27%)
Jan 11, 2019 1840 1872 1833 1865 0 +22.09(+1.20%)
Jan 10, 2019 1803 1855 1796 1843 0 +34.17(+1.89%)
Jan 09, 2019 1818 1832 1789 1809 0 -10.11(-0.56%)
Jan 08, 2019 1809 1831 1796 1819 0 +25.12(+1.40%)
Jan 07, 2019 1766 1819 1753 1794 0 +27.02(+1.53%)
Jan 04, 2019 1742 1785 1736 1767 0 +50.02(+2.91%)
Jan 03, 2019 1730 1749 1698 1717 0 -19.34(-1.11%)
Jan 02, 2019 1711 1751 1696 1736 0 +1.25(+0.07%)
Dec 31, 2018 1713 1742 1705 1735 0 +28.65(+1.68%)
Dec 28, 2018 1727 1742 1698 1706 0 -13.41(-0.78%)
Dec 27, 2018 1667 1722 1652 1720 0 +28.67(+1.70%)
Dec 26, 2018 1639 1694 1623 1691 0 +59.58(+3.65%)
Dec 24, 2018 1667 1675 1624 1632 0 -39.69(-2.37%)
Dec 21, 2018 1711 1744 1668 1671 0 -43.14(-2.52%)
Dec 20, 2018 1754 1770 1701 1714 0 -48.69(-2.76%)
Dec 19, 2018 1778 1816 1747 1763 0 -12.36(-0.70%)
Dec 18, 2018 1784 1812 1762 1775 0 +2.40(+0.14%)
Dec 17, 2018 1814 1825 1757 1773 0 -51.70(-2.83%)
Dec 14, 2018 1818 1853 1802 1825 0 +10.37(+0.57%)
Dec 13, 2018 1834 1847 1805 1814 0 -16.55(-0.90%)
Dec 12, 2018 1852 1867 1823 1831 0 +6.67(+0.37%)
Dec 11, 2018 1866 1878 1816 1824 0 -14.87(-0.81%)
Dec 10, 2018 1856 1871 1822 1839 0 -18.84(-1.01%)
Dec 07, 2018 1876 1902 1841 1858 0 -19.53(-1.04%)
Dec 06, 2018 1865 1890 1832 1878 0 -19.92(-1.05%)
Dec 05, 2018 1938 1952 1887 1897 0 +0.65(+0.03%)
Dec 04, 2018 1937 1952 1886 1897 0 -51.05(-2.62%)
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.