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 (%)
Jul 30, 2010 1285 1309 1270 1300 0 +5.54(+0.43%)
Jul 29, 2010 1298 1336 1279 1295 0 -25.30(-1.92%)
Jul 28, 2010 1301 1341 1305 1320 0 -14.50(-1.09%)
Jul 27, 2010 1313 1358 1326 1335 0 -10.56(-0.79%)
Jul 26, 2010 1315 1355 1330 1345 0 +6.45(+0.48%)
Jul 23, 2010 1280 1344 1301 1339 0 +35.58(+2.73%)
Jul 22, 2010 1262 1314 1277 1303 0 +27.79(+2.18%)
Jul 21, 2010 1268 1306 1266 1275 0 -12.06(-0.94%)
Jul 20, 2010 1243 1290 1232 1287 0 +22.81(+1.80%)
Jul 19, 2010 1238 1272 1248 1265 0 +3.48(+0.28%)
Jul 16, 2010 1236 1293 1257 1261 0 -32.03(-2.48%)
Jul 15, 2010 1283 1304 1276 1293 0 -1.00(-0.08%)
Jul 14, 2010 1282 1303 1280 1294 0 -3.46(-0.27%)
Jul 13, 2010 1265 1302 1271 1298 0 +35.80(+2.84%)
Jul 12, 2010 1235 1274 1250 1262 0 -3.81(-0.30%)
Jul 09, 2010 1239 1273 1251 1266 0 +7.71(+0.61%)
Jul 08, 2010 1221 1261 1235 1258 0 +22.93(+1.86%)
Jul 07, 2010 1180 1236 1202 1235 0 +28.84(+2.39%)
Jul 06, 2010 1191 1231 1193 1206 0 +5.75(+0.48%)
Jul 02, 2010 1175 1218 1190 1200 0 -3.75(-0.31%)
Jul 01, 2010 1181 1218 1180 1204 0 -4.44(-0.37%)
Jun 30, 2010 1183 1228 1200 1209 0 -2.42(-0.20%)
Jun 29, 2010 1198 1236 1201 1211 0 -34.88(-2.80%)
Jun 25, 2010 1219 1254 1225 1246 0 +11.67(+0.95%)
Jun 24, 2010 1221 1265 1228 1234 0 -24.91(-1.98%)
Jun 23, 2010 1230 1270 1239 1259 0 +0.46(+0.04%)
Jun 22, 2010 1260 1296 1256 1259 0 -27.47(-2.14%)
Jun 21, 2010 1280 1316 1278 1286 0 -2.62(-0.20%)
Jun 18, 2010 1262 1301 1281 1289 0 -0.65(-0.05%)
Jun 17, 2010 1260 1298 1270 1289 0 +4.66(+0.36%)
Jun 16, 2010 1273 1300 1271 1285 0 -5.90(-0.46%)
Jun 15, 2010 1257 1292 1260 1291 0 +31.90(+2.53%)
Jun 14, 2010 1261 1286 1255 1259 0 +1.25(+0.10%)
Jun 11, 2010 1228 1260 1223 1258 0 +18.12(+1.46%)
Jun 10, 2010 1212 1246 1216 1239 0 +36.55(+3.04%)
Jun 09, 2010 1209 1236 1194 1203 0 -4.22(-0.35%)
Jun 08, 2010 1192 1212 1179 1207 0 +14.80(+1.24%)
Jun 07, 2010 1206 1223 1189 1192 0 -22.65(-1.86%)
Jun 04, 2010 1203 1249 1207 1215 0 -39.45(-3.14%)
Jun 03, 2010 1234 1263 1234 1254 0 +11.25(+0.90%)
Jun 02, 2010 1201 1244 1200 1243 0 +40.68(+3.38%)
Jun 01, 2010 1215 1244 1201 1202 0 -38.15(-3.08%)
May 28, 2010 1241 1241 1241 0 -11.18(-0.89%)
May 27, 2010 1214 1263 1216 1252 0 +47.83(+3.97%)
May 26, 2010 1204 1235 1199 1204 0 -4.95(-0.41%)
May 25, 2010 1174 1210 1162 1209 0 -5.29(-0.44%)
May 24, 2010 1213 1244 1205 1214 0 -18.49(-1.50%)
May 21, 2010 1204 1239 1188 1233 0 +13.81(+1.13%)
May 20, 2010 1214 1248 1215 1219 0 -51.54(-4.06%)
May 19, 2010 1261 1286 1250 1270 0 -0.89(-0.07%)
May 18, 2010 1287 1311 1267 1271 0 -15.20(-1.18%)
May 17, 2010 1263 1307 1254 1286 0 +39.00(+3.13%)
May 14, 2010 1235 1264 1232 1248 0 -20.09(-1.58%)
May 13, 2010 1262 1287 1258 1268 0 -10.70(-0.84%)
May 12, 2010 1255 1285 1258 1278 0 +14.98(+1.19%)
May 11, 2010 1275 1284 1260 1263 0 -17.67(-1.38%)
May 10, 2010 1258 1282 1264 1281 0 +57.90(+4.73%)
May 07, 2010 1240 1263 1206 1223 0 -19.22(-1.55%)
May 06, 2010 1269 1309 1160 1242 0 -81.30(-6.14%)
May 05, 2010 1333 1348 1312 1324 0 -50.38(-3.67%)
May 04, 2010 1381 1400 1363 1374 0 -40.90(-2.89%)
May 03, 2010 1413 1434 1400 1415 0 -2.07(-0.15%)
Apr 30, 2010 1441 1465 1414 1417 0 -34.29(-2.36%)
Apr 29, 2010 1457 1474 1438 1451 0 +4.18(+0.29%)
Apr 28, 2010 1444 1467 1426 1447 0 +0.75(+0.05%)
Apr 27, 2010 1460 1483 1442 1446 0 -31.65(-2.14%)
Apr 26, 2010 1477 1500 1474 1478 0 -8.82(-0.59%)
Apr 23, 2010 1460 1490 1464 1487 0 +14.30(+0.97%)
Apr 22, 2010 1434 1477 1434 1472 0 +12.24(+0.84%)
Apr 21, 2010 1439 1468 1437 1460 0 +19.92(+1.38%)
Apr 20, 2010 1422 1452 1423 1440 0 +13.10(+0.92%)
Apr 19, 2010 1418 1440 1408 1427 0 -9.42(-0.66%)
Apr 16, 2010 1431 1458 1423 1437 0 -9.73(-0.67%)
Apr 15, 2010 1426 1454 1429 1446 0 +5.14(+0.36%)
Apr 14, 2010 1412 1444 1418 1441 0 +20.07(+1.41%)
Apr 13, 2010 1407 1428 1407 1421 0 -0.32(-0.02%)
Apr 12, 2010 1422 1439 1414 1421 0 -12.38(-0.86%)
Apr 09, 2010 1412 1438 1417 1434 0 +9.94(+0.70%)
Apr 08, 2010 1406 1430 1403 1424 0 +0.70(+0.05%)
Apr 07, 2010 1432 1441 1415 1423 0 -14.04(-0.98%)
Apr 06, 2010 1421 1445 1421 1437 0 -0.11(-0.01%)
Apr 05, 2010 1414 1443 1419 1437 0 +17.00(+1.20%)
Apr 01, 2010 1420 1420 1420 0 +26.88(+1.93%)
Mar 31, 2010 1396 1408 1382 1393 0 -7.96(-0.57%)
Mar 30, 2010 1408 1417 1390 1401 0 -4.18(-0.30%)
Mar 29, 2010 1398 1420 1394 1406 0 +14.13(+1.02%)
Mar 26, 2010 1378 1406 1378 1392 0 +3.99(+0.29%)
Mar 25, 2010 1399 1421 1386 1388 0 -13.41(-0.96%)
Mar 24, 2010 1395 1416 1392 1401 0 -11.73(-0.83%)
Mar 23, 2010 1387 1417 1389 1413 0 +14.34(+1.03%)
Mar 22, 2010 1364 1404 1369 1398 0 +15.57(+1.13%)
Mar 19, 2010 1384 1406 1375 1383 0 -11.09(-0.80%)
Mar 18, 2010 1409 1419 1386 1394 0 -17.60(-1.25%)
Mar 17, 2010 1391 1423 1397 1411 0 +12.32(+0.88%)
Mar 16, 2010 1375 1401 1378 1399 0 +14.79(+1.07%)
Mar 15, 2010 1364 1386 1374 1384 0 -0.61(-0.04%)
Mar 12, 2010 1370 1394 1373 1385 0 +6.68(+0.48%)
Mar 11, 2010 1358 1383 1358 1378 0 +4.14(+0.30%)
Mar 10, 2010 1348 1382 1349 1374 0 +11.71(+0.86%)
Mar 09, 2010 1344 1377 1348 1362 0 +1.05(+0.08%)
Mar 08, 2010 1364 1376 1351 1361 0 -3.08(-0.23%)
Mar 05, 2010 1340 1369 1346 1364 0 +20.06(+1.49%)
Mar 04, 2010 1338 1360 1332 1344 0 -4.51(-0.33%)
Mar 03, 2010 1337 1364 1339 1349 0 +4.01(+0.30%)
Mar 02, 2010 1338 1362 1337 1345 0 -3.50(-0.26%)
Mar 01, 2010 1320 1356 1324 1348 0 +22.07(+1.66%)
Feb 26, 2010 1310 1339 1305 1326 0 +5.47(+0.41%)
Feb 25, 2010 1275 1324 1273 1321 0 +17.38(+1.33%)
Feb 24, 2010 1278 1311 1285 1303 0 +18.77(+1.46%)
Feb 23, 2010 1278 1305 1276 1285 0 -8.20(-0.63%)
Feb 22, 2010 1282 1303 1277 1293 0 +2.27(+0.18%)
Feb 19, 2010 1275 1301 1277 1291 0 +0.10(+0.01%)
Feb 18, 2010 1260 1298 1267 1291 0 +16.21(+1.27%)
Feb 17, 2010 1268 1296 1264 1274 0 -1.73(-0.14%)
Feb 16, 2010 1249 1279 1254 1276 0 +22.36(+1.78%)
Feb 12, 2010 1254 1254 1254 0 +3.34(+0.27%)
Feb 11, 2010 1222 1256 1224 1250 0 +14.09(+1.14%)
Feb 10, 2010 1235 1255 1222 1236 0 -14.69(-1.17%)
Feb 09, 2010 1235 1265 1233 1251 0 +16.55(+1.34%)
Feb 08, 2010 1233 1257 1223 1234 0 -10.87(-0.87%)
Feb 05, 2010 1218 1251 1208 1245 0 +14.77(+1.20%)
Feb 04, 2010 1251 1267 1227 1230 0 -45.26(-3.55%)
Feb 03, 2010 1276 1300 1264 1276 0 -20.14(-1.55%)
Feb 02, 2010 1257 1302 1264 1296 0 +42.55(+3.39%)
Feb 01, 2010 1243 1269 1240 1253 0 +5.14(+0.41%)
Jan 29, 2010 1255 1286 1242 1248 0 -12.32(-0.98%)
Jan 28, 2010 1299 1304 1252 1261 0 -20.92(-1.63%)
Jan 27, 2010 1281 1305 1251 1281 0 -9.32(-0.72%)
Jan 26, 2010 1274 1311 1275 1291 0 -1.52(-0.12%)
Jan 25, 2010 1292 1316 1282 1292 0 -0.29(-0.02%)
Jan 22, 2010 1296 1329 1284 1293 0 -19.90(-1.52%)
Jan 21, 2010 1357 1363 1308 1312 0 -43.16(-3.18%)
Jan 20, 2010 1354 1372 1342 1356 0 -19.58(-1.42%)
Jan 19, 2010 1339 1379 1346 1375 0 +23.29(+1.72%)
Jan 15, 2010 1352 1352 1352 0 -13.61(-1.00%)
Jan 14, 2010 1359 1381 1359 1366 0 -11.43(-0.83%)
Jan 13, 2010 1373 1383 1358 1377 0 +5.93(+0.43%)
Jan 12, 2010 1354 1383 1355 1371 0 -5.49(-0.40%)
Jan 11, 2010 1393 1410 1364 1377 0 -25.05(-1.79%)
Jan 08, 2010 1380 1410 1377 1402 0 +5.69(+0.41%)
Jan 07, 2010 1380 1404 1377 1396 0 +0.77(+0.06%)
Jan 06, 2010 1396 1411 1385 1395 0 -2.16(-0.15%)
Jan 05, 2010 1396 1412 1382 1397 0 -1.57(-0.11%)
Jan 04, 2010 1380 1410 1372 1399 0 +28.85(+2.11%)
Dec 31, 2009 1370 1370 1370 0 -16.03(-1.16%)
Dec 30, 2009 1373 1396 1374 1386 0 -3.43(-0.25%)
Dec 29, 2009 1375 1400 1378 1389 0 +1.50(+0.11%)
Dec 28, 2009 1378 1400 1378 1388 0 +0.48(+0.03%)
Dec 24, 2009 1366 1395 1374 1387 0 +14.77(+1.08%)
Dec 23, 2009 1356 1380 1359 1373 0 +7.14(+0.52%)
Dec 22, 2009 1348 1375 1351 1366 0 +7.98(+0.59%)
Dec 21, 2009 1336 1369 1342 1358 0 +14.53(+1.08%)
Dec 18, 2009 1344 1369 1326 1343 0 -5.72(-0.42%)
Dec 17, 2009 1350 1369 1341 1349 0 -21.69(-1.58%)
Dec 16, 2009 1359 1381 1359 1370 0 +4.89(+0.36%)
Dec 15, 2009 1362 1384 1355 1366 0 -9.14(-0.66%)
Dec 14, 2009 1372 1379 1364 1375 0 +16.74(+1.23%)
Dec 11, 2009 1358 1374 1348 1358 0 -1.03(-0.08%)
Dec 10, 2009 1352 1375 1346 1359 0 +1.99(+0.15%)
Dec 09, 2009 1347 1365 1333 1357 0 +3.75(+0.28%)
Dec 08, 2009 1342 1366 1331 1353 0 -2.03(-0.15%)
Dec 07, 2009 1334 1367 1333 1355 0 +13.57(+1.01%)
Dec 04, 2009 1334 1364 1319 1342 0 +19.17(+1.45%)
Dec 03, 2009 1324 1353 1318 1323 0 -11.03(-0.83%)
Dec 02, 2009 1322 1353 1315 1334 0 +5.77(+0.43%)
Dec 01, 2009 1322 1346 1317 1328 0 +8.19(+0.62%)
Nov 30, 2009 1308 1332 1299 1320 0 +2.56(+0.19%)
Nov 27, 2009 1300 1331 1295 1317 0 -27.53(-2.05%)
Nov 25, 2009 1345 1345 1345 0 +11.10(+0.83%)
Nov 24, 2009 1338 1352 1324 1333 0 -11.35(-0.84%)
Nov 23, 2009 1330 1361 1328 1345 0 +25.69(+1.95%)
Nov 20, 2009 1299 1328 1300 1319 0 +2.11(+0.16%)
Nov 19, 2009 1323 1334 1302 1317 0 -23.26(-1.74%)
Nov 18, 2009 1345 1352 1326 1340 0 -4.47(-0.33%)
Nov 17, 2009 1340 1356 1327 1345 0 -5.13(-0.38%)
Nov 16, 2009 1326 1362 1328 1350 0 +25.16(+1.90%)
Nov 13, 2009 1313 1335 1310 1325 0 +2.80(+0.21%)
Nov 12, 2009 1333 1354 1316 1322 0 -20.82(-1.55%)
Nov 11, 2009 1343 1362 1329 1343 0 +0.67(+0.05%)
Nov 10, 2009 1333 1354 1324 1342 0 -2.47(-0.18%)
Nov 09, 2009 1310 1349 1309 1345 0 +41.45(+3.18%)
Nov 06, 2009 1281 1312 1280 1303 0 +5.46(+0.42%)
Nov 05, 2009 1278 1308 1277 1298 0 +22.77(+1.79%)
Nov 04, 2009 1282 1307 1268 1275 0 -4.09(-0.32%)
Nov 03, 2009 1237 1285 1236 1279 0 +25.98(+2.07%)
Nov 02, 2009 1252 1284 1231 1253 0 -1.01(-0.08%)
Oct 30, 2009 1273 1293 1242 1254 0 -32.62(-2.54%)
Oct 29, 2009 1252 1300 1244 1287 0 +31.94(+2.55%)
Oct 28, 2009 1291 1309 1244 1255 0 -39.24(-3.03%)
Oct 27, 2009 1299 1321 1285 1294 0 -3.75(-0.29%)
Oct 26, 2009 1309 1341 1289 1298 0 -19.76(-1.50%)
Oct 23, 2009 1314 1328 1309 1317 0 -29.12(-2.16%)
Oct 22, 2009 1334 1360 1316 1347 0 +5.53(+0.41%)
Oct 21, 2009 1351 1384 1334 1341 0 -16.54(-1.22%)
Oct 20, 2009 1336 1362 1341 1358 0 -10.43(-0.76%)
Oct 19, 2009 1348 1378 1345 1368 0 +14.19(+1.05%)
Oct 16, 2009 1351 1368 1336 1354 0 -12.97(-0.95%)
Oct 15, 2009 1355 1379 1340 1367 0 -11.27(-0.82%)
Oct 14, 2009 1364 1386 1361 1378 0 +16.37(+1.20%)
Oct 13, 2009 1345 1369 1335 1362 0 +7.89(+0.58%)
Oct 12, 2009 1360 1374 1343 1354 0 +3.58(+0.27%)
Oct 09, 2009 1343 1356 1333 1350 0 +6.45(+0.48%)
Oct 08, 2009 1325 1356 1322 1344 0 +22.40(+1.70%)
Oct 07, 2009 1296 1328 1295 1321 0 +14.55(+1.11%)
Oct 06, 2009 1294 1321 1286 1307 0 +23.07(+1.80%)
Oct 05, 2009 1254 1289 1252 1284 0 +27.46(+2.19%)
Oct 02, 2009 1242 1271 1235 1256 0 -6.65(-0.53%)
Oct 01, 2009 1293 1298 1258 1263 0 -34.06(-2.63%)
Sep 30, 2009 1310 1324 1279 1297 0 -17.96(-1.37%)
Sep 29, 2009 1296 1327 1297 1315 0 +12.92(+0.99%)
Sep 28, 2009 1275 1310 1271 1302 0 +26.69(+2.09%)
Sep 25, 2009 1264 1288 1260 1275 0 -1.44(-0.11%)
Sep 24, 2009 1294 1307 1266 1277 0 -20.10(-1.55%)
Sep 23, 2009 1305 1325 1292 1297 0 -17.34(-1.32%)
Sep 22, 2009 1316 1342 1304 1314 0 +0.05(+0.00%)
Sep 21, 2009 1293 1323 1285 1314 0 +0.59(+0.04%)
Sep 18, 2009 1313 1333 1302 1314 0 -1.24(-0.09%)
Sep 17, 2009 1321 1342 1302 1315 0 -2.95(-0.22%)
Sep 16, 2009 1319 1341 1305 1318 0 -3.27(-0.25%)
Sep 15, 2009 1295 1328 1291 1321 0 +21.14(+1.63%)
Sep 14, 2009 1256 1303 1256 1300 0 +33.57(+2.65%)
Sep 11, 2009 1272 1289 1253 1266 0 -11.67(-0.91%)
Sep 10, 2009 1254 1280 1245 1278 0 +13.25(+1.05%)
Sep 09, 2009 1251 1278 1244 1265 0 +6.11(+0.49%)
Sep 08, 2009 1245 1268 1238 1259 0 +16.67(+1.34%)
Sep 04, 2009 1242 1242 1242 0 +17.91(+1.46%)
Sep 03, 2009 1204 1230 1191 1224 0 +15.76(+1.30%)
Sep 02, 2009 1200 1221 1189 1208 0 +5.21(+0.43%)
Sep 01, 2009 1227 1251 1197 1203 0 -29.61(-2.40%)
Aug 31, 2009 1230 1243 1216 1233 0 -16.39(-1.31%)
Aug 28, 2009 1263 1276 1236 1249 0 -12.62(-1.00%)
Aug 27, 2009 1254 1271 1231 1262 0 +8.10(+0.65%)
Aug 26, 2009 1252 1271 1239 1254 0 -8.14(-0.65%)
Aug 25, 2009 1250 1280 1247 1262 0 +13.66(+1.09%)
Aug 24, 2009 1256 1275 1239 1248 0 -10.26(-0.82%)
Aug 21, 2009 1240 1267 1231 1258 0 +24.75(+2.01%)
Aug 20, 2009 1229 1241 1218 1234 0 +4.70(+0.38%)
Aug 19, 2009 1209 1243 1205 1229 0 +4.36(+0.36%)
Aug 18, 2009 1213 1231 1202 1225 0 +24.26(+2.02%)
Aug 17, 2009 1217 1228 1193 1200 0 -38.09(-3.08%)
Aug 14, 2009 1263 1266 1219 1238 0 -25.20(-1.99%)
Aug 13, 2009 1248 1273 1237 1264 0 +21.12(+1.70%)
Aug 12, 2009 1218 1257 1214 1242 0 +18.89(+1.54%)
Aug 11, 2009 1209 1234 1195 1224 0 +11.14(+0.92%)
Aug 10, 2009 1212 1224 1196 1212 0 -8.35(-0.68%)
Aug 07, 2009 1224 1242 1205 1221 0 +10.22(+0.84%)
Aug 06, 2009 1234 1242 1197 1211 0 -18.96(-1.54%)
Aug 05, 2009 1236 1252 1214 1229 0 -8.29(-0.67%)
Aug 04, 2009 1223 1250 1217 1238 0 +6.28(+0.51%)
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.