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, 2021 3248 3248 3248 3248 0 -24.57(-0.75%)
Jul 29, 2021 3205 3287 3204 3273 0 +85.40(+2.68%)
Jul 28, 2021 3151 3205 3147 3188 0 +16.37(+0.52%)
Jul 27, 2021 3148 3181 3129 3171 0 +9.36(+0.30%)
Jul 26, 2021 3144 3188 3144 3162 0 -2.34(-0.07%)
Jul 23, 2021 3174 3191 3152 3164 0 -2.34(-0.07%)
Jul 22, 2021 3189 3193 3144 3167 0 -11.69(-0.37%)
Jul 21, 2021 3177 3197 3154 3178 0 +9.35(+0.30%)
Jul 20, 2021 3099 3193 3074 3169 0 +80.72(+2.61%)
Jul 19, 2021 3135 3141 3054 3088 0 -86.57(-2.73%)
Jul 16, 2021 3238 3238 3164 3175 0 -58.48(-1.81%)
Jul 15, 2021 3211 3255 3191 3233 0 +8.19(+0.25%)
Jul 14, 2021 3275 3275 3192 3225 0 -50.30(-1.54%)
Jul 13, 2021 3217 3293 3172 3275 0 +58.48(+1.82%)
Jul 12, 2021 3246 3253 3211 3217 0 -22.22(-0.69%)
Jul 09, 2021 3269 3313 3239 3239 0 -49.13(-1.49%)
Jul 08, 2021 3303 3307 3204 3288 0 -28.08(-0.85%)
Jul 07, 2021 3357 3440 3307 3316 0 -18.71(-0.56%)
Jul 06, 2021 3341 3398 3319 3335 0 +5.85(+0.18%)
Jul 05, 2021 3485 3485 3285 3329 0 -94.75(-2.77%)
Jul 02, 2021 3391 3517 3391 3424 0 +61.99(+1.84%)
Jun 30, 2021 3362 3362 3362 3362 0 +124.00(+3.83%)
Jun 29, 2021 3289 3308 3234 3238 0 -52.64(-1.60%)
Jun 28, 2021 3307 3323 3253 3291 0 -44.45(-1.33%)
Jun 25, 2021 3316 3348 3293 3335 0 +19.88(+0.60%)
Jun 24, 2021 3322 3350 3281 3315 0 -12.86(-0.39%)
Jun 23, 2021 3312 3344 3271 3328 0 +14.03(+0.42%)
Jun 22, 2021 3243 3355 3243 3314 0 +79.55(+2.46%)
Jun 21, 2021 3251 3264 3217 3234 0 -4.68(-0.14%)
Jun 18, 2021 3231 3253 3167 3239 0 -22.23(-0.68%)
Jun 17, 2021 3313 3347 3261 3261 0 -54.98(-1.66%)
Jun 16, 2021 3381 3391 3314 3316 0 -60.82(-1.80%)
Jun 15, 2021 3406 3419 3335 3377 0 -42.12(-1.23%)
Jun 14, 2021 3448 3486 3400 3419 0 -19.88(-0.58%)
Jun 11, 2021 3367 3445 3356 3439 0 +76.03(+2.26%)
Jun 10, 2021 3329 3392 3329 3363 0 +33.93(+1.02%)
Jun 09, 2021 3329 3348 3307 3329 0 +7.02(+0.21%)
Jun 08, 2021 3326 3382 3314 3322 0 +0.00(+0.00%)
Jun 07, 2021 3346 3356 3282 3322 0 -7.02(-0.21%)
Jun 04, 2021 3338 3367 3310 3329 0 -8.19(-0.25%)
Jun 03, 2021 3347 3360 3313 3337 0 -24.57(-0.73%)
Jun 02, 2021 3462 3462 3334 3362 0 -108.78(-3.13%)
Jun 01, 2021 3410 3494 3410 3471 0 +64.33(+1.89%)
May 31, 2021 3416 3416 3370 3406 0 -15.20(-0.44%)
May 28, 2021 3470 3470 3399 3422 0 -32.76(-0.95%)
May 27, 2021 3451 3480 3408 3454 0 +9.36(+0.27%)
May 26, 2021 3481 3503 3436 3445 0 -39.77(-1.14%)
May 25, 2021 3565 3594 3431 3485 0 -37.43(-1.06%)
May 21, 2021 3522 3522 3522 3522 0 +2.34(+0.07%)
May 20, 2021 3507 3570 3457 3520 0 +18.71(+0.53%)
May 19, 2021 3503 3534 3410 3501 0 +1.17(+0.03%)
May 18, 2021 3591 3591 3480 3500 0 -91.24(-2.54%)
May 17, 2021 3636 3654 3553 3591 0 -51.47(-1.41%)
May 14, 2021 3595 3699 3592 3643 0 +83.05(+2.33%)
May 13, 2021 3712 3801 3486 3560 0 -133.35(-3.61%)
May 12, 2021 3668 3846 3537 3693 0 +127.51(+3.58%)
May 11, 2021 3527 3574 3486 3565 0 +0.00(+0.00%)
May 10, 2021 3583 3583 3517 3565 0 +1.16(+0.03%)
May 07, 2021 3598 3615 3542 3564 0 -23.39(-0.65%)
May 06, 2021 3615 3617 3567 3588 0 -17.55(-0.49%)
May 05, 2021 3646 3672 3560 3605 0 -24.56(-0.68%)
May 04, 2021 3637 3650 3564 3630 0 -19.89(-0.54%)
May 03, 2021 3574 3712 3574 3650 0 +111.13(+3.14%)
Apr 30, 2021 3471 3567 3471 3539 0 +60.83(+1.75%)
Apr 29, 2021 3448 3493 3423 3478 0 +46.79(+1.36%)
Apr 28, 2021 3368 3445 3368 3431 0 +63.16(+1.88%)
Apr 27, 2021 3378 3386 3309 3368 0 -10.52(-0.31%)
Apr 26, 2021 3410 3410 3354 3378 0 -24.57(-0.72%)
Apr 23, 2021 3489 3494 3399 3403 0 -86.56(-2.48%)
Apr 22, 2021 3459 3499 3406 3489 0 +28.07(+0.81%)
Apr 21, 2021 3317 3461 3289 3461 0 +141.54(+4.26%)
Apr 20, 2021 3328 3351 3313 3320 0 -22.22(-0.66%)
Apr 19, 2021 3361 3378 3323 3342 0 -19.89(-0.59%)
Apr 16, 2021 3346 3395 3302 3362 0 +19.89(+0.60%)
Apr 15, 2021 3305 3356 3246 3342 0 +72.52(+2.22%)
Apr 14, 2021 3273 3280 3216 3269 0 -8.18(-0.25%)
Apr 13, 2021 3330 3343 3261 3278 0 -56.15(-1.68%)
Apr 12, 2021 3337 3371 3309 3334 0 -17.55(-0.52%)
Apr 09, 2021 3357 3358 3322 3351 0 -4.68(-0.14%)
Apr 08, 2021 3324 3375 3316 3356 0 +40.94(+1.23%)
Apr 07, 2021 3392 3392 3295 3315 0 -65.50(-1.94%)
Apr 06, 2021 3400 3400 3342 3381 0 +9.36(+0.28%)
Apr 05, 2021 3340 3406 3336 3371 0 +60.82(+1.84%)
Apr 01, 2021 3310 3310 3310 3310 0 +35.10(+1.07%)
Mar 31, 2021 3337 3337 3275 3275 0 -43.29(-1.30%)
Mar 30, 2021 3368 3368 3312 3319 0 -66.67(-1.97%)
Mar 29, 2021 3370 3400 3335 3385 0 +21.05(+0.63%)
Mar 26, 2021 3315 3367 3288 3364 0 +70.19(+2.13%)
Mar 25, 2021 3250 3310 3182 3294 0 +0.00(+0.00%)
Mar 24, 2021 3450 3451 3229 3294 0 -141.54(-4.12%)
Mar 23, 2021 3404 3445 3381 3436 0 +11.70(+0.34%)
Mar 22, 2021 3439 3440 3368 3424 0 -4.68(-0.14%)
Mar 19, 2021 3452 3471 3392 3429 0 -33.93(-0.98%)
Mar 18, 2021 3441 3487 3404 3462 0 +30.42(+0.89%)
Mar 17, 2021 3475 3530 3400 3432 0 -60.83(-1.74%)
Mar 16, 2021 3561 3653 3482 3493 0 -24.56(-0.70%)
Mar 15, 2021 3445 3524 3371 3517 0 +148.55(+4.41%)
Mar 12, 2021 3362 3402 3222 3369 0 +276.07(+8.93%)
Mar 11, 2021 3062 3096 3005 3093 0 +92.41(+3.08%)
Mar 10, 2021 3034 3034 2976 3000 0 +4.68(+0.16%)
Mar 09, 2021 2988 3024 2949 2996 0 +74.86(+2.56%)
Mar 08, 2021 2890 2983 2890 2921 0 +49.13(+1.71%)
Mar 05, 2021 2860 2913 2796 2872 0 +139.20(+5.09%)
Mar 04, 2021 2890 2894 2710 2733 0 -157.91(-5.46%)
Mar 03, 2021 2865 2938 2838 2890 0 +29.24(+1.02%)
Mar 02, 2021 2882 2896 2809 2861 0 -12.87(-0.45%)
Mar 01, 2021 2839 2919 2814 2874 0 +70.19(+2.50%)
Feb 26, 2021 2754 2850 2723 2804 0 +58.49(+2.13%)
Feb 25, 2021 2771 2791 2727 2745 0 -31.59(-1.14%)
Feb 24, 2021 2713 2788 2713 2777 0 +58.49(+2.15%)
Feb 23, 2021 2734 2741 2650 2719 0 -33.92(-1.23%)
Feb 22, 2021 2783 2797 2733 2752 0 -15.21(-0.55%)
Feb 19, 2021 2723 2791 2723 2768 0 +50.30(+1.85%)
Feb 18, 2021 2757 2757 2658 2717 0 +7.02(+0.26%)
Feb 17, 2021 2672 2733 2617 2710 0 +37.43(+1.40%)
Feb 16, 2021 2729 2734 2621 2673 0 -53.81(-1.97%)
Feb 12, 2021 2727 2727 2727 2727 0 -31.58(-1.14%)
Feb 11, 2021 2792 2792 2741 2758 0 -31.58(-1.13%)
Feb 10, 2021 2772 2796 2759 2790 0 +16.37(+0.59%)
Feb 09, 2021 2774 2796 2751 2774 0 -4.68(-0.17%)
Feb 08, 2021 2737 2806 2704 2778 0 +43.28(+1.58%)
Feb 05, 2021 2763 2766 2688 2735 0 -24.56(-0.89%)
Feb 04, 2021 2724 2775 2674 2759 0 +33.92(+1.24%)
Feb 03, 2021 2714 2758 2678 2726 0 -2.34(-0.09%)
Feb 02, 2021 2737 2747 2625 2728 0 -16.37(-0.60%)
Feb 01, 2021 2726 2772 2661 2744 0 +57.31(+2.13%)
Jan 29, 2021 2775 2784 2657 2687 0 -67.84(-2.46%)
Jan 28, 2021 2690 2797 2676 2755 0 +84.22(+3.15%)
Jan 27, 2021 2728 2788 2657 2671 0 -123.99(-4.44%)
Jan 26, 2021 2764 2807 2747 2795 0 +45.62(+1.66%)
Jan 25, 2021 2755 2781 2727 2749 0 -9.36(-0.34%)
Jan 22, 2021 2720 2770 2720 2758 0 +9.36(+0.34%)
Jan 21, 2021 2781 2796 2716 2749 0 -22.23(-0.80%)
Jan 20, 2021 2777 2840 2765 2771 0 -18.71(-0.67%)
Jan 19, 2021 2844 2851 2763 2790 0 -51.47(-1.81%)
Jan 18, 2021 2813 2872 2813 2841 0 +30.41(+1.08%)
Jan 15, 2021 2853 2853 2791 2811 0 -43.28(-1.52%)
Jan 14, 2021 2902 2915 2844 2854 0 -40.87(-1.41%)
Jan 13, 2021 2922 2938 2863 2895 0 +54.60(+1.92%)
Dec 23, 2020 2820 2861 2804 2840 0 +22.58(+0.80%)
Dec 22, 2020 2814 2841 2800 2818 0 -2.09(-0.07%)
Dec 21, 2020 2784 2832 2743 2820 0 -0.92(-0.03%)
Dec 18, 2020 2835 2851 2787 2821 0 -11.67(-0.41%)
Dec 17, 2020 2821 2850 2798 2833 0 +26.63(+0.95%)
Dec 16, 2020 2830 2846 2793 2806 0 -17.58(-0.62%)
Dec 15, 2020 2783 2842 2766 2824 0 +70.29(+2.55%)
Dec 14, 2020 2843 2856 2749 2753 0 -68.27(-2.42%)
Dec 11, 2020 2821 2848 2797 2822 0 -22.15(-0.78%)
Dec 10, 2020 2838 2871 2817 2844 0 -10.78(-0.38%)
Dec 09, 2020 2881 2908 2825 2854 0 -16.77(-0.58%)
Dec 08, 2020 2839 2895 2832 2871 0 +10.94(+0.38%)
Dec 07, 2020 2863 2885 2833 2860 0 -0.01(-0.00%)
Dec 04, 2020 2820 2873 2813 2860 0 +54.10(+1.93%)
Dec 03, 2020 2814 2853 2785 2806 0 -9.21(-0.33%)
Dec 02, 2020 2839 2858 2785 2815 0 -34.35(-1.21%)
Dec 01, 2020 2829 2879 2798 2850 0 +60.95(+2.19%)
Nov 30, 2020 2816 2834 2770 2789 0 -33.27(-1.18%)
Nov 27, 2020 2822 2844 2790 2822 0 -6.39(-0.23%)
Nov 26, 2020 2853 2869 2812 2828 0 +0.44(+0.02%)
Nov 25, 2020 2855 2869 2810 2828 0 -33.21(-1.16%)
Nov 24, 2020 2838 2881 2821 2861 0 +49.89(+1.77%)
Nov 23, 2020 2839 2870 2794 2811 0 -8.53(-0.30%)
Nov 20, 2020 2826 2855 2790 2820 0 -4.35(-0.15%)
Nov 19, 2020 2799 2846 2772 2824 0 +16.16(+0.58%)
Nov 18, 2020 2834 2866 2796 2808 0 -21.08(-0.75%)
Nov 17, 2020 2790 2844 2772 2829 0 +23.19(+0.83%)
Nov 16, 2020 2781 2823 2746 2806 0 +65.43(+2.39%)
Nov 13, 2020 2719 2763 2702 2741 0 +42.14(+1.56%)
Nov 12, 2020 2710 2729 2661 2698 0 -25.62(-0.94%)
Nov 11, 2020 2744 2757 2695 2724 0 -4.91(-0.18%)
Nov 10, 2020 2676 2746 2654 2729 0 +56.78(+2.12%)
Nov 09, 2020 2819 2872 2653 2672 0 -35.21(-1.30%)
Nov 06, 2020 2714 2745 2681 2707 0 +0.09(+0.00%)
Nov 05, 2020 2672 2735 2649 2707 0 +77.63(+2.95%)
Nov 04, 2020 2639 2692 2584 2630 0 -18.00(-0.68%)
Nov 03, 2020 2595 2664 2578 2648 0 +70.69(+2.74%)
Nov 02, 2020 2528 2583 2512 2577 0 +78.81(+3.15%)
Oct 30, 2020 2513 2543 2470 2498 0 -22.44(-0.89%)
Oct 29, 2020 2489 2555 2475 2521 0 +28.65(+1.15%)
Oct 28, 2020 2503 2546 2467 2492 0 -34.95(-1.38%)
Oct 27, 2020 2545 2577 2514 2527 0 -22.31(-0.88%)
Oct 26, 2020 2572 2590 2524 2549 0 -50.58(-1.95%)
Oct 23, 2020 2604 2629 2572 2600 0 +16.17(+0.63%)
Oct 22, 2020 2577 2610 2541 2584 0 -1.62(-0.06%)
Oct 21, 2020 2570 2619 2545 2585 0 +30.25(+1.18%)
Oct 20, 2020 2593 2627 2546 2555 0 +18.93(+0.75%)
Oct 19, 2020 2575 2594 2524 2536 0 -28.69(-1.12%)
Oct 16, 2020 2571 2593 2549 2565 0 +8.77(+0.34%)
Oct 15, 2020 2492 2564 2482 2556 0 +30.83(+1.22%)
Oct 14, 2020 2539 2559 2520 2525 0 -4.93(-0.19%)
Oct 13, 2020 2522 2547 2502 2530 0 -2.50(-0.10%)
Oct 12, 2020 2549 2573 2515 2533 0 +9.23(+0.37%)
Oct 09, 2020 2545 2570 2509 2523 0 -6.98(-0.28%)
Oct 08, 2020 2499 2540 2484 2530 0 +52.66(+2.13%)
Oct 07, 2020 2457 2502 2447 2478 0 +53.90(+2.22%)
Oct 06, 2020 2448 2477 2412 2424 0 -17.95(-0.74%)
Oct 05, 2020 2408 2468 2399 2442 0 +61.89(+2.60%)
Oct 02, 2020 2324 2399 2317 2380 0 +17.46(+0.74%)
Oct 01, 2020 2379 2409 2340 2362 0 -2.70(-0.11%)
Sep 30, 2020 2353 2393 2334 2365 0 +22.53(+0.96%)
Sep 29, 2020 2359 2371 2321 2342 0 -13.24(-0.56%)
Sep 28, 2020 2355 2382 2325 2356 0 +26.32(+1.13%)
Sep 25, 2020 2264 2345 2251 2329 0 +50.59(+2.22%)
Sep 24, 2020 2258 2315 2231 2279 0 +12.07(+0.53%)
Sep 23, 2020 2315 2335 2262 2267 0 -46.54(-2.01%)
Sep 22, 2020 2304 2340 2288 2313 0 +9.77(+0.42%)
Sep 21, 2020 2345 2354 2269 2304 0 -86.49(-3.62%)
Sep 18, 2020 2410 2436 2375 2390 0 -22.60(-0.94%)
Sep 17, 2020 2385 2423 2348 2413 0 +3.36(+0.14%)
Sep 16, 2020 2407 2441 2376 2409 0 +19.76(+0.83%)
Sep 15, 2020 2389 2423 2373 2389 0 +17.62(+0.74%)
Sep 14, 2020 2359 2389 2342 2372 0 +27.85(+1.19%)
Sep 11, 2020 2334 2357 2312 2344 0 +20.66(+0.89%)
Sep 10, 2020 2348 2372 2308 2323 0 -20.36(-0.87%)
Sep 09, 2020 2330 2372 2317 2344 0 +32.42(+1.40%)
Sep 08, 2020 2361 2371 2297 2311 0 -71.49(-3.00%)
Sep 04, 2020 2407 2414 2331 2383 0 -1.24(-0.05%)
Sep 03, 2020 2428 2441 2351 2384 0 -47.80(-1.97%)
Sep 02, 2020 2368 2437 2352 2432 0 +66.30(+2.80%)
Sep 01, 2020 2310 2372 2296 2366 0 +53.12(+2.30%)
Aug 31, 2020 2343 2354 2299 2312 0 -28.34(-1.21%)
Aug 28, 2020 2330 2353 2307 2341 0 +12.19(+0.52%)
Aug 27, 2020 2316 2353 2310 2329 0 +11.44(+0.49%)
Aug 26, 2020 2298 2330 2277 2317 0 +22.23(+0.97%)
Aug 25, 2020 2312 2316 2271 2295 0 -7.60(-0.33%)
Aug 24, 2020 2275 2313 2271 2302 0 +41.93(+1.85%)
Aug 21, 2020 2253 2278 2234 2261 0 +0.67(+0.03%)
Aug 20, 2020 2260 2285 2241 2260 0 -20.80(-0.91%)
Aug 19, 2020 2303 2324 2273 2281 0 -10.64(-0.46%)
Aug 18, 2020 2302 2318 2275 2291 0 -11.21(-0.49%)
Aug 17, 2020 2315 2329 2290 2303 0 +1.41(+0.06%)
Aug 14, 2020 2283 2324 2279 2301 0 +2.54(+0.11%)
Aug 13, 2020 2268 2310 2259 2299 0 +18.59(+0.82%)
Aug 12, 2020 2285 2303 2258 2280 0 +13.06(+0.58%)
Aug 11, 2020 2287 2321 2255 2267 0 +0.29(+0.01%)
Aug 10, 2020 2267 2291 2248 2267 0 +2.22(+0.10%)
Aug 07, 2020 2218 2271 2207 2264 0 +29.63(+1.33%)
Aug 06, 2020 2236 2268 2199 2235 0 +15.09(+0.68%)
Aug 05, 2020 2213 2255 2202 2220 0 +22.72(+1.03%)
Aug 04, 2020 2177 2215 2164 2197 0 +8.81(+0.40%)
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.