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 29, 2016 2222 2230 2195 2220 0 -8.17(-0.37%)
Jul 28, 2016 2246 2268 2210 2228 0 -25.99(-1.15%)
Jul 27, 2016 2264 2273 2232 2254 0 -9.57(-0.42%)
Jul 26, 2016 2234 2272 2230 2263 0 +31.62(+1.42%)
Jul 25, 2016 2230 2246 2212 2232 0 +0.10(+0.00%)
Jul 22, 2016 2230 2251 2218 2232 0 +3.09(+0.14%)
Jul 21, 2016 2240 2274 2218 2229 0 -3.06(-0.14%)
Jul 20, 2016 2208 2245 2198 2232 0 +26.37(+1.20%)
Jul 19, 2016 2207 2218 2189 2205 0 -9.86(-0.45%)
Jul 18, 2016 2217 2226 2191 2215 0 -7.42(-0.33%)
Jul 15, 2016 2227 2252 2207 2223 0 +10.44(+0.47%)
Jul 14, 2016 2221 2229 2195 2212 0 +6.57(+0.30%)
Jul 13, 2016 2205 2222 2184 2206 0 +6.66(+0.30%)
Jul 12, 2016 2201 2221 2185 2199 0 +14.38(+0.66%)
Jul 11, 2016 2184 2197 2163 2185 0 +9.89(+0.45%)
Jul 08, 2016 2175 2181 2134 2175 0 +41.39(+1.94%)
Jul 07, 2016 2136 2171 2119 2133 0 +5.53(+0.26%)
Jul 06, 2016 2128 2128 2128 2128 0 +26.78(+1.27%)
Jul 05, 2016 2136 2142 2088 2101 0 -44.88(-2.09%)
Jul 04, 2016 2145 2146 2145 2146 0 +0.58(+0.03%)
Jul 01, 2016 2142 2165 2118 2145 0 -1.29(-0.06%)
Jun 30, 2016 2106 2150 2086 2147 0 +42.21(+2.01%)
Jun 29, 2016 2093 2120 2073 2104 0 +34.94(+1.69%)
Jun 28, 2016 2044 2080 2025 2069 0 +40.38(+1.99%)
Jun 27, 2016 2077 2090 2013 2029 0 -71.44(-3.40%)
Jun 24, 2016 2127 2169 2092 2100 0 -121.40(-5.46%)
Jun 23, 2016 2215 2236 2204 2222 0 +29.79(+1.36%)
Jun 22, 2016 2186 2206 2180 2192 0 +11.11(+0.51%)
Jun 21, 2016 2186 2199 2174 2181 0 -2.66(-0.12%)
Jun 20, 2016 2180 2208 2171 2184 0 +29.83(+1.38%)
Jun 17, 2016 2153 2170 2131 2154 0 -1.77(-0.08%)
Jun 16, 2016 2137 2159 2120 2156 0 +3.16(+0.15%)
Jun 15, 2016 2161 2177 2144 2152 0 -2.39(-0.11%)
Jun 14, 2016 2149 2167 2128 2155 0 -4.74(-0.22%)
Jun 13, 2016 2198 2205 2153 2160 0 -52.82(-2.39%)
Jun 10, 2016 2212 2232 2188 2212 0 -16.55(-0.74%)
Jun 09, 2016 2209 2238 2195 2229 0 +5.43(+0.24%)
Jun 08, 2016 2217 2229 2196 2223 0 +4.48(+0.20%)
Jun 07, 2016 2211 2230 2195 2219 0 +13.40(+0.61%)
Jun 06, 2016 2204 2220 2189 2206 0 +4.84(+0.22%)
Jun 03, 2016 2197 2208 2178 2201 0 +2.74(+0.12%)
Jun 02, 2016 2170 2200 2157 2198 0 +22.29(+1.02%)
Jun 01, 2016 2161 2181 2141 2176 0 +4.67(+0.22%)
May 31, 2016 2179 2195 2157 2171 0 -6.79(-0.31%)
May 30, 2016 2179 2179 2178 2178 0 -0.77(-0.04%)
May 27, 2016 2153 2184 2150 2179 0 +23.80(+1.10%)
May 26, 2016 2171 2178 2143 2155 0 -12.03(-0.56%)
May 25, 2016 2159 2181 2148 2167 0 +15.39(+0.72%)
May 24, 2016 2136 2163 2127 2151 0 +26.57(+1.25%)
May 23, 2016 2136 2150 2120 2125 0 -14.05(-0.66%)
May 20, 2016 2127 2149 2116 2139 0 +20.30(+0.96%)
May 19, 2016 2115 2134 2087 2119 0 -10.91(-0.51%)
May 18, 2016 2137 2160 2115 2130 0 -13.26(-0.62%)
May 17, 2016 2175 2184 2131 2143 0 -40.09(-1.84%)
May 16, 2016 2167 2197 2160 2183 0 +17.38(+0.80%)
May 13, 2016 2185 2196 2157 2166 0 -29.55(-1.35%)
May 12, 2016 2195 2221 2177 2195 0 +19.66(+0.90%)
May 11, 2016 2182 2201 2159 2175 0 -6.59(-0.30%)
May 10, 2016 2162 2193 2153 2182 0 +22.52(+1.04%)
May 09, 2016 2143 2172 2131 2159 0 +8.94(+0.42%)
May 06, 2016 2148 2163 2131 2151 0 -1.15(-0.05%)
May 05, 2016 2160 2171 2139 2152 0 -5.04(-0.23%)
May 04, 2016 2152 2174 2133 2157 0 -9.09(-0.42%)
May 03, 2016 2184 2194 2143 2166 0 -26.22(-1.20%)
May 02, 2016 2164 2198 2152 2192 0 +29.55(+1.37%)
Apr 29, 2016 2178 2195 2131 2162 0 -25.74(-1.18%)
Apr 28, 2016 2196 2229 2163 2188 0 -72.05(-3.19%)
Apr 27, 2016 2257 2278 2235 2260 0 +11.40(+0.51%)
Apr 26, 2016 2237 2261 2216 2249 0 +20.29(+0.91%)
Apr 25, 2016 2253 2265 2211 2229 0 -30.45(-1.35%)
Apr 22, 2016 2225 2274 2215 2259 0 +40.15(+1.81%)
Apr 21, 2016 2222 2263 2191 2219 0 -10.76(-0.48%)
Apr 20, 2016 2221 2248 2206 2230 0 +7.39(+0.33%)
Apr 19, 2016 2221 2235 2206 2222 0 +11.19(+0.51%)
Apr 18, 2016 2180 2219 2173 2211 0 +29.62(+1.36%)
Apr 15, 2016 2161 2188 2152 2181 0 +20.44(+0.95%)
Apr 14, 2016 2169 2178 2142 2161 0 -7.53(-0.35%)
Apr 13, 2016 2152 2173 2124 2169 0 +29.77(+1.39%)
Apr 12, 2016 2124 2151 2111 2139 0 +15.29(+0.72%)
Apr 11, 2016 2123 2147 2107 2123 0 +6.96(+0.33%)
Apr 08, 2016 2118 2134 2098 2117 0 +14.34(+0.68%)
Apr 07, 2016 2113 2122 2088 2102 0 -22.14(-1.04%)
Apr 06, 2016 2091 2128 2079 2124 0 +36.40(+1.74%)
Apr 05, 2016 2094 2109 2068 2088 0 -22.62(-1.07%)
Apr 04, 2016 2129 2141 2105 2111 0 -17.69(-0.83%)
Apr 01, 2016 2106 2133 2093 2128 0 +11.66(+0.55%)
Mar 31, 2016 2116 2134 2097 2117 0 +3.87(+0.18%)
Mar 30, 2016 2125 2134 2090 2113 0 -4.56(-0.22%)
Mar 29, 2016 2086 2122 2073 2117 0 +25.88(+1.24%)
Mar 28, 2016 2087 2102 2066 2091 0 +7.58(+0.36%)
Mar 24, 2016 2084 2084 2084 2084 0 -9.42(-0.45%)
Mar 23, 2016 2111 2123 2086 2093 0 -22.17(-1.05%)
Mar 22, 2016 2083 2128 2075 2115 0 +20.67(+0.99%)
Mar 21, 2016 2089 2110 2075 2095 0 -0.09(-0.00%)
Mar 18, 2016 2104 2119 2074 2095 0 -14.79(-0.70%)
Mar 17, 2016 2065 2120 2058 2110 0 +48.82(+2.37%)
Mar 16, 2016 2021 2070 2011 2061 0 +31.70(+1.56%)
Mar 15, 2016 2031 2050 2008 2029 0 -16.96(-0.83%)
Mar 14, 2016 2045 2070 2032 2046 0 -6.66(-0.32%)
Mar 11, 2016 2025 2062 2011 2053 0 +45.22(+2.25%)
Mar 10, 2016 2007 2023 1979 2007 0 +1.85(+0.09%)
Mar 09, 2016 1991 2017 1977 2006 0 +20.08(+1.01%)
Mar 08, 2016 1993 2012 1965 1986 0 -26.46(-1.32%)
Mar 07, 2016 2008 2033 1984 2012 0 -2.95(-0.15%)
Mar 04, 2016 2022 2042 1998 2015 0 -9.37(-0.46%)
Mar 03, 2016 1991 2027 1979 2024 0 +30.21(+1.51%)
Mar 02, 2016 1971 2007 1958 1994 0 +15.08(+0.76%)
Mar 01, 2016 1968 1998 1938 1979 0 +27.59(+1.41%)
Feb 29, 2016 1953 1979 1938 1951 0 -2.47(-0.13%)
Feb 26, 2016 1956 1975 1937 1954 0 +8.46(+0.43%)
Feb 25, 2016 1937 1956 1912 1945 0 +9.51(+0.49%)
Feb 24, 2016 1886 1945 1869 1936 0 +31.83(+1.67%)
Feb 23, 2016 1903 1926 1886 1904 0 -7.92(-0.41%)
Feb 22, 2016 1896 1935 1884 1912 0 +32.81(+1.75%)
Feb 19, 2016 1908 1916 1855 1879 0 -20.16(-1.06%)
Feb 18, 2016 1900 1922 1875 1899 0 -6.69(-0.35%)
Feb 17, 2016 1908 1925 1887 1906 0 +10.63(+0.56%)
Feb 16, 2016 1893 1911 1861 1895 0 +22.54(+1.20%)
Feb 12, 2016 1873 1873 1873 1873 0 +28.03(+1.52%)
Feb 11, 2016 1861 1883 1827 1845 0 -48.62(-2.57%)
Feb 10, 2016 1897 1925 1883 1894 0 +24.06(+1.29%)
Feb 09, 2016 1816 1888 1800 1869 0 +38.87(+2.12%)
Feb 08, 2016 1858 1862 1798 1831 0 -45.78(-2.44%)
Feb 05, 2016 1907 1933 1860 1876 0 -36.60(-1.91%)
Feb 04, 2016 1869 1931 1850 1913 0 +39.50(+2.11%)
Feb 03, 2016 1861 1893 1822 1873 0 +22.76(+1.23%)
Feb 02, 2016 1859 1874 1825 1851 0 -29.82(-1.59%)
Feb 01, 2016 1865 1893 1838 1881 0 +0.42(+0.02%)
Jan 29, 2016 1826 1883 1814 1880 0 +59.35(+3.26%)
Jan 28, 2016 1825 1872 1779 1821 0 -13.44(-0.73%)
Jan 27, 2016 1846 1872 1817 1834 0 -30.72(-1.65%)
Jan 26, 2016 1841 1883 1827 1865 0 +30.39(+1.66%)
Jan 25, 2016 1900 1909 1824 1835 0 -94.95(-4.92%)
Jan 22, 2016 1908 1939 1888 1929 0 +48.51(+2.58%)
Jan 21, 2016 1897 1925 1873 1881 0 -13.75(-0.73%)
Jan 20, 2016 1868 1913 1825 1895 0 -4.02(-0.21%)
Jan 19, 2016 1938 1952 1875 1899 0 -19.40(-1.01%)
Jan 18, 2016 1919 1919 1918 1918 0 -1.16(-0.06%)
Jan 15, 2016 1883 1941 1869 1919 0 -15.00(-0.78%)
Jan 14, 2016 1926 1950 1894 1934 0 +14.23(+0.74%)
Jan 13, 2016 1977 1994 1915 1920 0 -46.27(-2.35%)
Jan 12, 2016 1977 1993 1936 1966 0 +7.88(+0.40%)
Jan 11, 2016 1972 1993 1930 1958 0 -6.89(-0.35%)
Jan 08, 2016 2008 2019 1959 1965 0 -21.37(-1.08%)
Jan 07, 2016 2002 2022 1979 1987 0 -51.56(-2.53%)
Jan 06, 2016 2040 2067 2020 2038 0 -30.66(-1.48%)
Jan 05, 2016 2066 2082 2044 2069 0 +12.41(+0.60%)
Jan 04, 2016 2054 2066 2019 2057 0 -31.93(-1.53%)
Dec 31, 2015 2088 2088 2088 2088 0 -20.80(-0.99%)
Dec 30, 2015 2106 2128 2097 2109 0 -1.57(-0.07%)
Dec 29, 2015 2103 2123 2090 2111 0 +18.06(+0.86%)
Dec 28, 2015 2081 2098 2066 2093 0 +6.04(+0.29%)
Dec 24, 2015 2087 2087 2087 2087 0 +2.15(+0.10%)
Dec 23, 2015 2055 2090 2044 2085 0 +41.13(+2.01%)
Dec 22, 2015 2024 2051 2009 2043 0 +21.44(+1.06%)
Dec 21, 2015 2017 2037 1995 2022 0 +15.78(+0.79%)
Dec 18, 2015 2029 2039 1995 2006 0 -33.59(-1.65%)
Dec 17, 2015 2086 2094 2033 2040 0 -45.38(-2.18%)
Dec 16, 2015 2072 2094 2047 2085 0 +23.56(+1.14%)
Dec 15, 2015 2061 2076 2043 2062 0 +15.96(+0.78%)
Dec 14, 2015 2072 2083 2029 2046 0 -27.80(-1.34%)
Dec 11, 2015 2067 2097 2055 2073 0 -20.20(-0.96%)
Dec 10, 2015 2085 2124 2064 2094 0 +20.43(+0.99%)
Dec 09, 2015 2082 2113 2053 2073 0 -5.15(-0.25%)
Dec 08, 2015 2091 2102 2060 2078 0 -34.88(-1.65%)
Dec 07, 2015 2123 2137 2094 2113 0 -20.93(-0.98%)
Dec 04, 2015 2106 2142 2096 2134 0 +31.45(+1.50%)
Dec 03, 2015 2122 2134 2087 2103 0 -5.09(-0.24%)
Dec 02, 2015 2142 2160 2102 2108 0 -39.75(-1.85%)
Dec 01, 2015 2145 2168 2131 2148 0 +4.40(+0.21%)
Nov 30, 2015 2140 2155 2125 2143 0 +3.35(+0.16%)
Nov 27, 2015 2132 2150 2111 2140 0 +9.92(+0.47%)
Nov 26, 2015 2130 2130 2130 2130 0 -0.03(-0.00%)
Nov 25, 2015 2138 2154 2118 2130 0 -10.29(-0.48%)
Nov 24, 2015 2113 2150 2098 2140 0 +18.06(+0.85%)
Nov 23, 2015 2122 2135 2119 2122 0 -2.31(-0.11%)
Nov 20, 2015 2121 2142 2109 2124 0 +13.46(+0.64%)
Nov 19, 2015 2099 2118 2082 2111 0 +15.04(+0.72%)
Nov 18, 2015 2054 2100 2047 2096 0 +46.20(+2.25%)
Nov 17, 2015 2070 2086 2039 2050 0 -13.69(-0.66%)
Nov 16, 2015 2056 2076 2037 2063 0 +2.62(+0.13%)
Nov 13, 2015 2049 2079 2034 2061 0 +12.96(+0.63%)
Nov 12, 2015 2109 2117 2044 2048 0 -79.74(-3.75%)
Nov 11, 2015 2125 2144 2112 2128 0 +9.61(+0.45%)
Nov 10, 2015 2117 2140 2085 2118 0 -2.24(-0.11%)
Nov 09, 2015 2145 2156 2104 2120 0 -32.70(-1.52%)
Nov 06, 2015 2152 2167 2127 2153 0 -5.84(-0.27%)
Nov 05, 2015 2157 2173 2136 2159 0 +5.10(+0.24%)
Nov 04, 2015 2168 2177 2141 2154 0 -8.52(-0.39%)
Nov 03, 2015 2208 2218 2150 2162 0 -51.56(-2.33%)
Nov 02, 2015 2181 2223 2172 2214 0 +35.25(+1.62%)
Oct 30, 2015 2172 2206 2162 2179 0 +9.97(+0.46%)
Oct 29, 2015 2164 2188 2146 2169 0 -7.29(-0.34%)
Oct 28, 2015 2170 2196 2146 2176 0 +7.95(+0.37%)
Oct 27, 2015 2204 2212 2122 2168 0 -33.43(-1.52%)
Oct 26, 2015 2206 2225 2187 2201 0 -8.62(-0.39%)
Oct 23, 2015 2222 2246 2192 2210 0 +1.99(+0.09%)
Oct 22, 2015 2154 2220 2138 2208 0 +70.93(+3.32%)
Oct 21, 2015 2140 2181 2111 2137 0 -30.76(-1.42%)
Oct 20, 2015 2162 2195 2147 2168 0 +17.22(+0.80%)
Oct 19, 2015 2151 2164 2133 2151 0 -5.84(-0.27%)
Oct 16, 2015 2157 2169 2137 2156 0 +2.36(+0.11%)
Oct 15, 2015 2146 2164 2118 2154 0 +13.47(+0.63%)
Oct 14, 2015 2140 2164 2126 2141 0 +1.42(+0.07%)
Oct 13, 2015 2145 2169 2132 2139 0 -18.27(-0.85%)
Oct 12, 2015 2149 2166 2124 2157 0 +4.89(+0.23%)
Oct 09, 2015 2130 2167 2109 2153 0 +33.20(+1.57%)
Oct 08, 2015 2074 2127 2066 2119 0 +35.47(+1.70%)
Oct 07, 2015 2055 2097 2044 2084 0 +40.11(+1.96%)
Oct 06, 2015 2076 2085 2031 2044 0 -30.90(-1.49%)
Oct 05, 2015 2060 2090 2047 2075 0 +28.96(+1.42%)
Oct 02, 2015 1985 2048 1970 2046 0 +41.72(+2.08%)
Oct 01, 2015 1993 2025 1969 2004 0 +17.37(+0.87%)
Sep 30, 2015 1975 1996 1958 1987 0 +32.37(+1.66%)
Sep 29, 2015 1964 1979 1937 1954 0 -8.07(-0.41%)
Sep 28, 2015 2002 2007 1956 1962 0 -48.95(-2.43%)
Sep 25, 2015 2023 2030 1995 2011 0 +3.06(+0.15%)
Sep 24, 2015 2013 2024 1981 2008 0 -21.01(-1.04%)
Sep 23, 2015 2062 2066 2017 2029 0 -30.61(-1.49%)
Sep 22, 2015 2086 2103 2053 2060 0 -54.00(-2.55%)
Sep 21, 2015 2112 2147 2099 2114 0 +10.37(+0.49%)
Sep 18, 2015 2113 2134 2089 2103 0 -34.05(-1.59%)
Sep 17, 2015 2147 2168 2131 2138 0 -14.03(-0.65%)
Sep 16, 2015 2130 2160 2119 2152 0 +15.41(+0.72%)
Sep 15, 2015 2103 2147 2091 2136 0 +33.94(+1.61%)
Sep 14, 2015 2109 2117 2086 2102 0 -10.29(-0.49%)
Sep 11, 2015 2106 2124 2092 2112 0 -6.83(-0.32%)
Sep 10, 2015 2122 2146 2107 2119 0 -4.06(-0.19%)
Sep 09, 2015 2156 2166 2119 2123 0 -15.74(-0.74%)
Sep 08, 2015 2116 2145 2099 2139 0 +57.70(+2.77%)
Sep 04, 2015 2081 2081 2081 2081 0 -32.89(-1.56%)
Sep 03, 2015 2101 2135 2091 2114 0 +20.12(+0.96%)
Sep 02, 2015 2100 2114 2062 2094 0 +22.70(+1.10%)
Sep 01, 2015 2085 2111 2058 2071 0 -53.88(-2.54%)
Aug 31, 2015 2135 2154 2111 2125 0 -20.16(-0.94%)
Aug 28, 2015 2124 2155 2115 2146 0 +13.63(+0.64%)
Aug 27, 2015 2118 2150 2088 2132 0 +50.36(+2.42%)
Aug 26, 2015 2088 2105 2036 2082 0 +29.93(+1.46%)
Aug 25, 2015 2135 2142 2049 2052 0 -32.78(-1.57%)
Aug 24, 2015 2053 2154 1992 2084 0 -78.85(-3.65%)
Aug 21, 2015 2186 2200 2155 2163 0 -48.40(-2.19%)
Aug 20, 2015 2239 2245 2204 2212 0 -43.01(-1.91%)
Aug 19, 2015 2264 2272 2233 2255 0 -23.29(-1.02%)
Aug 18, 2015 2274 2294 2264 2278 0 -4.23(-0.19%)
Aug 17, 2015 2268 2289 2246 2282 0 +2.25(+0.10%)
Aug 14, 2015 2239 2287 2231 2280 0 +40.72(+1.82%)
Aug 13, 2015 2255 2272 2219 2239 0 -0.02(-0.00%)
Aug 12, 2015 2241 2254 2208 2239 0 -20.93(-0.93%)
Aug 11, 2015 2264 2276 2246 2260 0 -23.98(-1.05%)
Aug 10, 2015 2261 2295 2246 2284 0 +32.93(+1.46%)
Aug 07, 2015 2243 2262 2223 2251 0 +6.90(+0.31%)
Aug 06, 2015 2248 2264 2223 2244 0 -5.99(-0.27%)
Aug 05, 2015 2240 2264 2224 2250 0 +25.00(+1.12%)
Aug 04, 2015 2211 2240 2207 2225 0 +13.49(+0.61%)
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.