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 (%)
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%)
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%)
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.