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 (%)
Apr 30, 2020 1956 1978 1917 1945 0 -46.38(-2.33%)
Apr 29, 2020 1992 2038 1962 1991 0 +29.19(+1.49%)
Apr 28, 2020 1955 2000 1908 1962 0 +52.92(+2.77%)
Apr 27, 2020 1842 1926 1832 1909 0 +70.13(+3.81%)
Apr 24, 2020 1852 1863 1806 1839 0 +9.86(+0.54%)
Apr 23, 2020 1846 1881 1818 1829 0 -12.34(-0.67%)
Apr 22, 2020 1856 1877 1812 1841 0 +12.83(+0.70%)
Apr 21, 2020 1862 1899 1805 1828 0 -44.99(-2.40%)
Apr 20, 2020 1893 1914 1855 1873 0 -56.17(-2.91%)
Apr 17, 2020 1892 1944 1874 1930 0 +78.16(+4.22%)
Apr 16, 2020 1865 1879 1804 1851 0 -7.15(-0.38%)
Apr 15, 2020 1856 1887 1826 1859 0 -43.51(-2.29%)
Apr 14, 2020 1919 1941 1865 1902 0 +17.41(+0.92%)
Apr 13, 2020 1913 1936 1844 1885 0 -48.22(-2.49%)
Apr 09, 2020 1889 1975 1876 1933 0 +66.23(+3.55%)
Apr 08, 2020 1801 1884 1774 1867 0 +80.96(+4.53%)
Apr 07, 2020 1832 1878 1771 1786 0 +12.91(+0.73%)
Apr 06, 2020 1734 1809 1713 1773 0 +106.69(+6.40%)
Apr 03, 2020 1721 1763 1644 1666 0 -70.66(-4.07%)
Apr 02, 2020 1712 1796 1692 1737 0 +16.96(+0.99%)
Apr 01, 2020 1703 1771 1672 1720 0 -51.82(-2.93%)
Mar 31, 2020 1798 1826 1742 1772 0 -34.51(-1.91%)
Mar 30, 2020 1758 1824 1725 1806 0 +60.38(+3.46%)
Mar 27, 2020 1714 1790 1674 1746 0 -22.13(-1.25%)
Mar 26, 2020 1669 1784 1642 1768 0 +138.31(+8.49%)
Mar 25, 2020 1613 1716 1557 1630 0 +16.02(+0.99%)
Mar 24, 2020 1540 1658 1496 1614 0 +147.44(+10.06%)
Mar 23, 2020 1549 1577 1430 1466 0 -110.17(-6.99%)
Mar 20, 2020 1640 1693 1518 1576 0 -64.60(-3.94%)
Mar 19, 2020 1628 1717 1491 1641 0 +4.91(+0.30%)
Mar 18, 2020 1588 1724 1524 1636 0 -57.91(-3.42%)
Mar 17, 2020 1616 1765 1543 1694 0 +112.52(+7.12%)
Mar 16, 2020 1589 1698 1504 1581 0 -200.76(-11.27%)
Mar 13, 2020 1763 1815 1662 1782 0 +99.24(+5.90%)
Mar 12, 2020 1727 1803 1611 1683 0 -161.72(-8.77%)
Mar 11, 2020 1916 1926 1816 1845 0 -121.33(-6.17%)
Mar 10, 2020 1966 1992 1863 1966 0 +54.88(+2.87%)
Mar 09, 2020 1948 1990 1863 1911 0 -158.26(-7.65%)
Mar 06, 2020 2046 2086 2004 2069 0 -29.22(-1.39%)
Mar 05, 2020 2117 2129 2069 2098 0 -64.45(-2.98%)
Mar 04, 2020 2135 2172 2113 2163 0 +62.15(+2.96%)
Mar 03, 2020 2110 2161 2063 2101 0 -12.27(-0.58%)
Mar 02, 2020 2030 2117 2004 2113 0 +93.43(+4.63%)
Feb 28, 2020 2003 2056 1953 2020 0 -36.88(-1.79%)
Feb 27, 2020 2110 2159 2045 2057 0 -83.99(-3.92%)
Feb 26, 2020 2155 2200 2128 2141 0 +2.35(+0.11%)
Feb 25, 2020 2223 2231 2126 2138 0 -84.33(-3.79%)
Feb 24, 2020 2233 2257 2197 2222 0 -70.05(-3.06%)
Feb 21, 2020 2265 2305 2251 2293 0 +22.66(+1.00%)
Feb 20, 2020 2265 2294 2251 2270 0 -4.94(-0.22%)
Feb 19, 2020 2303 2322 2264 2275 0 -17.56(-0.77%)
Feb 18, 2020 2279 2298 2260 2292 0 +9.16(+0.40%)
Feb 14, 2020 2291 2311 2273 2283 0 -6.42(-0.28%)
Feb 13, 2020 2292 2314 2260 2290 0 -7.98(-0.35%)
Feb 12, 2020 2311 2329 2278 2298 0 -12.42(-0.54%)
Feb 11, 2020 2303 2336 2282 2310 0 +13.81(+0.60%)
Feb 10, 2020 2292 2317 2273 2296 0 -1.09(-0.05%)
Feb 07, 2020 2328 2340 2286 2297 0 -41.98(-1.79%)
Feb 06, 2020 2329 2397 2293 2339 0 +12.12(+0.52%)
Feb 05, 2020 2269 2339 2259 2327 0 +75.12(+3.34%)
Feb 04, 2020 2239 2267 2220 2252 0 +31.88(+1.44%)
Feb 03, 2020 2193 2231 2183 2220 0 +36.39(+1.67%)
Jan 31, 2020 2216 2227 2170 2184 0 -50.26(-2.25%)
Jan 30, 2020 2212 2252 2182 2234 0 -16.68(-0.74%)
Jan 29, 2020 2259 2276 2237 2251 0 -2.21(-0.10%)
Jan 28, 2020 2278 2283 2233 2253 0 -18.83(-0.83%)
Jan 27, 2020 2230 2295 2220 2272 0 +11.53(+0.51%)
Jan 24, 2020 2287 2295 2245 2260 0 -25.89(-1.13%)
Jan 23, 2020 2271 2301 2249 2286 0 +4.52(+0.20%)
Jan 22, 2020 2261 2301 2250 2282 0 +30.98(+1.38%)
Jan 21, 2020 2253 2269 2222 2251 0 -25.71(-1.13%)
Jan 20, 2020 2292 2305 2268 2276 0 +0.26(+0.01%)
Jan 17, 2020 2292 2305 2267 2276 0 -10.35(-0.45%)
Jan 16, 2020 2274 2303 2257 2286 0 +24.28(+1.07%)
Jan 15, 2020 2230 2279 2225 2262 0 +29.68(+1.33%)
Jan 14, 2020 2244 2264 2221 2232 0 -11.88(-0.53%)
Jan 13, 2020 2208 2251 2202 2244 0 +35.79(+1.62%)
Jan 10, 2020 2208 2224 2192 2209 0 +3.93(+0.18%)
Jan 09, 2020 2195 2225 2180 2205 0 +20.22(+0.93%)
Jan 08, 2020 2174 2197 2158 2184 0 +12.97(+0.60%)
Jan 07, 2020 2176 2197 2155 2171 0 -13.62(-0.62%)
Jan 06, 2020 2204 2220 2175 2185 0 -21.07(-0.96%)
Jan 03, 2020 2190 2225 2181 2206 0 -8.42(-0.38%)
Jan 02, 2020 2252 2262 2197 2215 0 -26.92(-1.20%)
Dec 31, 2019 2233 2252 2224 2241 0 +6.13(+0.27%)
Dec 30, 2019 2245 2254 2227 2235 0 -9.75(-0.43%)
Dec 27, 2019 2256 2265 2238 2245 0 -6.91(-0.31%)
Dec 26, 2019 2254 2264 2236 2252 0 -0.66(-0.03%)
Dec 24, 2019 2265 2271 2247 2253 0 -10.06(-0.44%)
Dec 23, 2019 2251 2271 2232 2263 0 +13.07(+0.58%)
Dec 20, 2019 2229 2262 2217 2250 0 +32.87(+1.48%)
Dec 19, 2019 2234 2249 2206 2217 0 -6.99(-0.31%)
Dec 18, 2019 2225 2238 2208 2224 0 -1.62(-0.07%)
Dec 17, 2019 2205 2240 2200 2225 0 +19.39(+0.88%)
Dec 16, 2019 2207 2230 2187 2206 0 +14.20(+0.65%)
Dec 13, 2019 2209 2230 2182 2192 0 -17.13(-0.78%)
Dec 12, 2019 2208 2239 2190 2209 0 +1.75(+0.08%)
Dec 11, 2019 2211 2224 2189 2207 0 +0.81(+0.04%)
Dec 10, 2019 2218 2228 2196 2206 0 -18.43(-0.83%)
Dec 09, 2019 2218 2243 2203 2225 0 +2.26(+0.10%)
Dec 06, 2019 2257 2272 2209 2223 0 -15.11(-0.68%)
Dec 05, 2019 2229 2258 2209 2238 0 +17.53(+0.79%)
Dec 04, 2019 2229 2251 2212 2220 0 -1.21(-0.05%)
Dec 03, 2019 2203 2227 2181 2221 0 +2.15(+0.10%)
Dec 02, 2019 2241 2248 2210 2219 0 -10.76(-0.48%)
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%)
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.