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 (%)
Aug 31, 2011 1251 1270 1241 1254 0 +11.60(+0.93%)
Aug 30, 2011 1227 1252 1218 1243 0 +10.07(+0.82%)
Aug 29, 2011 1211 1237 1206 1233 0 +38.71(+3.24%)
Aug 26, 2011 1170 1200 1144 1194 0 +14.14(+1.20%)
Aug 25, 2011 1214 1223 1173 1180 0 -26.67(-2.21%)
Aug 24, 2011 1182 1212 1173 1206 0 +21.41(+1.81%)
Aug 23, 2011 1154 1187 1145 1185 0 +35.47(+3.09%)
Aug 22, 2011 1187 1191 1143 1150 0 -8.20(-0.71%)
Aug 19, 2011 1164 1193 1152 1158 0 -23.36(-1.98%)
Aug 18, 2011 1208 1212 1168 1181 0 -59.13(-4.77%)
Aug 17, 2011 1251 1261 1232 1240 0 -3.11(-0.25%)
Aug 16, 2011 1240 1258 1230 1243 0 -8.43(-0.67%)
Aug 15, 2011 1243 1257 1233 1252 0 +22.69(+1.85%)
Aug 12, 2011 1223 1244 1210 1229 0 +13.26(+1.09%)
Aug 11, 2011 1181 1232 1171 1216 0 +43.78(+3.74%)
Aug 10, 2011 1200 1225 1164 1172 0 -53.58(-4.37%)
Aug 09, 2011 1202 1230 1133 1226 0 +83.69(+7.33%)
Aug 08, 2011 1203 1228 1136 1142 0 -98.86(-7.97%)
Aug 05, 2011 1260 1272 1205 1241 0 -1.63(-0.13%)
Aug 04, 2011 1289 1295 1239 1242 0 -65.47(-5.01%)
Aug 03, 2011 1303 1316 1274 1308 0 +6.15(+0.47%)
Aug 02, 2011 1342 1352 1301 1302 0 -50.72(-3.75%)
Aug 01, 2011 1373 1378 1340 1352 0 -6.07(-0.45%)
Jul 29, 2011 1349 1370 1333 1359 0 -2.37(-0.17%)
Jul 28, 2011 1377 1392 1351 1361 0 -22.78(-1.65%)
Jul 27, 2011 1413 1429 1369 1384 0 -50.11(-3.49%)
Jul 26, 2011 1438 1444 1425 1434 0 -5.51(-0.38%)
Jul 25, 2011 1428 1445 1417 1439 0 -2.68(-0.19%)
Jul 22, 2011 1439 1445 1432 1442 0 +2.78(+0.19%)
Jul 21, 2011 1425 1444 1418 1439 0 +22.89(+1.62%)
Jul 20, 2011 1418 1431 1400 1416 0 +7.05(+0.50%)
Jul 19, 2011 1402 1422 1393 1409 0 +14.01(+1.00%)
Jul 18, 2011 1423 1428 1386 1395 0 -33.96(-2.38%)
Jul 15, 2011 1426 1434 1410 1429 0 +9.76(+0.69%)
Jul 14, 2011 1440 1445 1411 1419 0 -16.52(-1.15%)
Jul 13, 2011 1439 1458 1432 1436 0 +4.73(+0.33%)
Jul 12, 2011 1439 1449 1421 1431 0 -7.73(-0.54%)
Jul 11, 2011 1445 1455 1430 1439 0 -23.84(-1.63%)
Jul 08, 2011 1452 1467 1444 1463 0 -5.13(-0.35%)
Jul 07, 2011 1472 1481 1461 1468 0 +7.68(+0.53%)
Jul 06, 2011 1447 1465 1441 1460 0 +10.67(+0.74%)
Jul 05, 2011 1452 1460 1434 1450 0 -3.68(-0.25%)
Jul 04, 2011 1434 1461 1430 1453 0 +0.06(+0.00%)
Jul 01, 2011 1434 1461 1430 1453 0 +21.21(+1.48%)
Jun 30, 2011 1415 1437 1411 1432 0 +20.96(+1.49%)
Jun 29, 2011 1414 1422 1400 1411 0 +1.61(+0.11%)
Jun 28, 2011 1400 1414 1390 1409 0 +13.77(+0.99%)
Jun 27, 2011 1388 1406 1378 1396 0 +8.00(+0.58%)
Jun 24, 2011 1393 1402 1378 1388 0 -3.84(-0.28%)
Jun 23, 2011 1377 1395 1360 1392 0 -3.05(-0.22%)
Jun 22, 2011 1395 1411 1387 1395 0 -4.29(-0.31%)
Jun 21, 2011 1381 1410 1375 1399 0 +27.45(+2.00%)
Jun 20, 2011 1370 1378 1364 1371 0 -0.25(-0.02%)
Jun 17, 2011 1372 1385 1357 1372 0 +11.56(+0.85%)
Jun 16, 2011 1374 1379 1345 1360 0 -14.58(-1.06%)
Jun 15, 2011 1408 1416 1369 1375 0 -58.34(-4.07%)
Jun 14, 2011 1428 1445 1419 1433 0 +18.87(+1.33%)
Jun 13, 2011 1421 1435 1402 1414 0 -10.11(-0.71%)
Jun 10, 2011 1444 1450 1419 1424 0 -28.42(-1.96%)
Jun 09, 2011 1431 1462 1424 1453 0 +26.41(+1.85%)
Jun 08, 2011 1435 1441 1418 1426 0 -12.49(-0.87%)
Jun 07, 2011 1424 1457 1418 1439 0 +29.90(+2.12%)
Jun 06, 2011 1421 1430 1401 1409 0 -8.92(-0.63%)
Jun 03, 2011 1425 1440 1411 1418 0 -37.51(-2.58%)
May 24, 2011 1464 1471 1448 1455 0 -4.02(-0.28%)
May 23, 2011 1465 1472 1451 1459 0 -24.27(-1.64%)
May 20, 2011 1498 1501 1476 1484 0 -17.44(-1.16%)
May 19, 2011 1497 1510 1489 1501 0 +10.64(+0.71%)
May 18, 2011 1471 1496 1465 1490 0 +21.57(+1.47%)
May 17, 2011 1477 1485 1452 1469 0 -13.48(-0.91%)
May 16, 2011 1482 1498 1471 1482 0 -4.93(-0.33%)
May 13, 2011 1510 1518 1481 1487 0 -21.12(-1.40%)
May 12, 2011 1497 1518 1487 1508 0 +8.78(+0.59%)
May 11, 2011 1503 1516 1489 1500 0 -6.21(-0.41%)
May 10, 2011 1486 1512 1481 1506 0 +23.86(+1.61%)
May 09, 2011 1472 1488 1465 1482 0 +10.59(+0.72%)
May 06, 2011 1471 1489 1457 1471 0 +16.49(+1.13%)
May 05, 2011 1448 1472 1437 1455 0 -0.69(-0.05%)
May 04, 2011 1456 1472 1438 1456 0 -1.03(-0.07%)
May 03, 2011 1450 1466 1438 1457 0 +3.34(+0.23%)
May 02, 2011 1452 1456 1450 1453 0 +7.87(+0.54%)
Apr 29, 2011 1444 1454 1431 1445 0 +3.50(+0.24%)
Apr 28, 2011 1440 1461 1424 1442 0 -3.00(-0.21%)
Apr 27, 2011 1458 1464 1423 1445 0 -2.81(-0.19%)
Apr 26, 2011 1435 1455 1428 1448 0 +18.26(+1.28%)
Apr 25, 2011 1429 1437 1417 1429 0 -5.40(-0.38%)
Apr 21, 2011 1437 1444 1425 1435 0 +3.05(+0.21%)
Apr 20, 2011 1451 1465 1421 1432 0 -1.57(-0.11%)
Apr 19, 2011 1416 1441 1410 1433 0 +17.45(+1.23%)
Apr 18, 2011 1413 1426 1399 1416 0 -16.03(-1.12%)
Apr 15, 2011 1421 1442 1413 1432 0 +13.46(+0.95%)
Apr 14, 2011 1402 1425 1392 1418 0 +9.88(+0.70%)
Apr 13, 2011 1415 1428 1392 1409 0 +15.94(+1.14%)
Apr 12, 2011 1391 1409 1382 1393 0 -6.79(-0.49%)
Apr 11, 2011 1408 1417 1390 1399 0 -9.26(-0.66%)
Apr 08, 2011 1428 1434 1401 1409 0 -11.96(-0.84%)
Apr 07, 2011 1426 1436 1413 1421 0 -7.57(-0.53%)
Apr 06, 2011 1435 1445 1420 1428 0 +0.01(+0.00%)
Apr 05, 2011 1422 1437 1415 1428 0 +3.37(+0.24%)
Apr 04, 2011 1429 1435 1416 1425 0 -0.93(-0.07%)
Apr 01, 2011 1422 1439 1412 1426 0 +11.97(+0.85%)
Mar 31, 2011 1406 1422 1400 1414 0 +6.15(+0.44%)
Mar 30, 2011 1400 1414 1389 1408 0 +15.97(+1.15%)
Mar 29, 2011 1390 1401 1374 1392 0 +2.62(+0.19%)
Mar 28, 2011 1402 1414 1384 1389 0 -8.60(-0.62%)
Mar 25, 2011 1393 1411 1385 1398 0 +8.16(+0.59%)
Mar 24, 2011 1396 1400 1380 1389 0 +2.75(+0.20%)
Mar 23, 2011 1376 1394 1365 1387 0 +9.90(+0.72%)
Mar 22, 2011 1385 1389 1369 1377 0 -7.83(-0.57%)
Mar 21, 2011 1384 1389 1375 1385 0 +28.43(+2.10%)
Mar 18, 2011 1355 1365 1346 1356 0 +20.71(+1.55%)
Mar 17, 2011 1353 1359 1330 1336 0 +3.73(+0.28%)
Mar 16, 2011 1344 1352 1318 1332 0 -17.20(-1.28%)
Mar 15, 2011 1340 1364 1337 1349 0 -15.21(-1.11%)
Mar 14, 2011 1372 1385 1349 1364 0 -17.26(-1.25%)
Mar 11, 2011 1370 1390 1362 1381 0 +5.77(+0.42%)
Mar 10, 2011 1386 1393 1366 1376 0 -27.68(-1.97%)
Mar 09, 2011 1398 1413 1380 1403 0 +2.87(+0.20%)
Mar 08, 2011 1387 1409 1376 1400 0 +20.75(+1.50%)
Mar 07, 2011 1397 1412 1370 1380 0 -13.04(-0.94%)
Mar 04, 2011 1405 1411 1377 1393 0 -12.84(-0.91%)
Mar 03, 2011 1387 1414 1384 1406 0 +32.12(+2.34%)
Mar 02, 2011 1361 1383 1356 1374 0 +9.34(+0.68%)
Mar 01, 2011 1394 1401 1361 1364 0 -25.52(-1.84%)
Feb 28, 2011 1394 1405 1382 1390 0 -1.65(-0.12%)
Feb 25, 2011 1378 1394 1371 1391 0 +18.52(+1.35%)
Feb 24, 2011 1372 1390 1353 1373 0 -0.53(-0.04%)
Feb 23, 2011 1382 1398 1358 1373 0 -8.17(-0.59%)
Feb 22, 2011 1404 1415 1378 1382 0 -42.63(-2.99%)
Feb 18, 2011 1424 1424 1424 0 +4.01(+0.28%)
Feb 17, 2011 1412 1429 1408 1420 0 -109.17(-7.14%)
Feb 16, 2011 1522 1537 1513 1529 0 -41.69(-2.65%)
Feb 15, 2011 1568 1582 1560 1571 0 -1.03(-0.07%)
Feb 14, 2011 1573 1584 1563 1572 0 -2.41(-0.15%)
Feb 11, 2011 1556 1582 1549 1574 0 +20.61(+1.33%)
Feb 10, 2011 1545 1566 1539 1554 0 -0.68(-0.04%)
Feb 09, 2011 1549 1558 1536 1554 0 +0.95(+0.06%)
Feb 08, 2011 1547 1560 1538 1554 0 +6.18(+0.40%)
Feb 07, 2011 1542 1556 1531 1547 0 +6.62(+0.43%)
Feb 04, 2011 1544 1550 1521 1541 0 +0.60(+0.04%)
Feb 03, 2011 1528 1551 1519 1540 0 +13.92(+0.91%)
Feb 02, 2011 1519 1550 1506 1526 0 +6.23(+0.41%)
Feb 01, 2011 1490 1532 1481 1520 0 +39.65(+2.68%)
Jan 31, 2011 1480 1498 1470 1480 0 +7.51(+0.51%)
Jan 28, 2011 1513 1524 1468 1473 0 -39.16(-2.59%)
Jan 27, 2011 1512 1528 1492 1512 0 +0.05(+0.00%)
Jan 26, 2011 1494 1521 1483 1512 0 +23.06(+1.55%)
Jan 25, 2011 1487 1498 1468 1489 0 -4.59(-0.31%)
Jan 24, 2011 1466 1501 1465 1493 0 +28.62(+1.95%)
Jan 21, 2011 1464 1479 1452 1465 0 +11.38(+0.78%)
Jan 20, 2011 1457 1470 1445 1453 0 -9.64(-0.66%)
Jan 19, 2011 1475 1484 1455 1463 0 -18.85(-1.27%)
Jan 18, 2011 1478 1491 1468 1482 0 +4.49(+0.30%)
Jan 17, 2011 1476 1486 1463 1477 0 -0.05(-0.00%)
Jan 14, 2011 1476 1486 1463 1478 0 +0.94(+0.06%)
Jan 13, 2011 1471 1487 1465 1477 0 +2.78(+0.19%)
Jan 12, 2011 1468 1481 1460 1474 0 +11.11(+0.76%)
Jan 11, 2011 1464 1472 1449 1463 0 +4.29(+0.29%)
Jan 10, 2011 1455 1468 1440 1458 0 -2.30(-0.16%)
Jan 07, 2011 1468 1478 1450 1461 0 -2.56(-0.17%)
Jan 06, 2011 1464 1476 1452 1463 0 +0.06(+0.00%)
Jan 05, 2011 1452 1472 1444 1463 0 +6.99(+0.48%)
Jan 04, 2011 1457 1467 1436 1456 0 +4.42(+0.30%)
Jan 03, 2011 1446 1465 1441 1452 0 +17.33(+1.21%)
Dec 31, 2010 1447 1453 1431 1434 0 -13.88(-0.96%)
Dec 30, 2010 1446 1458 1444 1448 0 -0.49(-0.03%)
Dec 29, 2010 1451 1456 1443 1449 0 +1.49(+0.10%)
Dec 28, 2010 1451 1453 1437 1447 0 -0.92(-0.06%)
Dec 27, 2010 1440 1452 1435 1448 0 +3.79(+0.26%)
Dec 24, 2010 1445 1455 1439 1444 0 +0.15(+0.01%)
Dec 23, 2010 1445 1455 1439 1444 0 -2.75(-0.19%)
Dec 22, 2010 1444 1453 1438 1447 0 +5.14(+0.36%)
Dec 21, 2010 1432 1447 1425 1442 0 +17.01(+1.19%)
Dec 20, 2010 1431 1437 1416 1425 0 -1.71(-0.12%)
Dec 17, 2010 1425 1436 1412 1427 0 -1.19(-0.08%)
Dec 16, 2010 1417 1432 1410 1428 0 +11.07(+0.78%)
Dec 15, 2010 1430 1438 1411 1417 0 -15.66(-1.09%)
Dec 14, 2010 1427 1443 1420 1432 0 +13.54(+0.95%)
Dec 10, 2010 1413 1426 1405 1419 0 +11.70(+0.83%)
Dec 09, 2010 1409 1418 1396 1407 0 +7.73(+0.55%)
Dec 08, 2010 1408 1416 1393 1399 0 -7.05(-0.50%)
Dec 07, 2010 1422 1427 1399 1406 0 -3.84(-0.27%)
Dec 06, 2010 1421 1424 1403 1410 0 -11.74(-0.83%)
Dec 03, 2010 1405 1430 1400 1422 0 +9.53(+0.67%)
Dec 02, 2010 1389 1419 1386 1413 0 +24.64(+1.78%)
Dec 01, 2010 1374 1395 1368 1388 0 +34.02(+2.51%)
Nov 30, 2010 1346 1365 1335 1354 0 -5.67(-0.42%)
Nov 29, 2010 1350 1365 1332 1360 0 +0.34(+0.03%)
Nov 26, 2010 1358 1368 1351 1359 0 -9.44(-0.69%)
Nov 25, 2010 1354 1369 1369 1369 0 +0.07(+0.01%)
Nov 24, 2010 1354 1374 1351 1369 0 +22.68(+1.69%)
Nov 23, 2010 1353 1357 1334 1346 0 -65.35(-4.63%)
Nov 22, 2010 1393 1415 1383 1411 0 +11.78(+0.84%)
Nov 19, 2010 1392 1403 1382 1399 0 +7.17(+0.51%)
Nov 18, 2010 1391 1406 1385 1392 0 +12.98(+0.94%)
Nov 17, 2010 1379 1392 1372 1379 0 +1.45(+0.11%)
Nov 16, 2010 1386 1392 1366 1378 0 -18.38(-1.32%)
Nov 15, 2010 1400 1418 1392 1396 0 +2.23(+0.16%)
Nov 12, 2010 1403 1414 1387 1394 0 -24.26(-1.71%)
Nov 11, 2010 1403 1425 1398 1418 0 +3.98(+0.28%)
Nov 10, 2010 1417 1429 1400 1414 0 -6.25(-0.44%)
Nov 09, 2010 1436 1441 1413 1421 0 -17.32(-1.20%)
Nov 08, 2010 1427 1446 1420 1438 0 +4.15(+0.29%)
Nov 05, 2010 1438 1449 1424 1434 0 -1.42(-0.10%)
Nov 04, 2010 1422 1442 1414 1435 0 +25.92(+1.84%)
Nov 03, 2010 1410 1417 1392 1409 0 +1.44(+0.10%)
Nov 02, 2010 1407 1418 1398 1408 0 +13.14(+0.94%)
Nov 01, 2010 1409 1419 1384 1395 0 -8.61(-0.61%)
Oct 29, 2010 1388 1411 1380 1403 0 +13.69(+0.99%)
Oct 28, 2010 1403 1412 1373 1390 0 -4.13(-0.30%)
Oct 27, 2010 1396 1405 1378 1394 0 -16.49(-1.17%)
Oct 25, 2010 1408 1424 1402 1410 0 +9.44(+0.67%)
Oct 22, 2010 1401 1408 1387 1401 0 +2.62(+0.19%)
Oct 21, 2010 1406 1414 1388 1398 0 -2.40(-0.17%)
Oct 20, 2010 1389 1416 1382 1401 0 +8.61(+0.62%)
Oct 19, 2010 1394 1412 1376 1392 0 -16.37(-1.16%)
Oct 18, 2010 1398 1415 1390 1408 0 +10.04(+0.72%)
Oct 15, 2010 1398 1408 1382 1398 0 +11.07(+0.80%)
Oct 14, 2010 1388 1399 1377 1387 0 -0.70(-0.05%)
Oct 13, 2010 1372 1399 1365 1388 0 +21.71(+1.59%)
Oct 12, 2010 1366 1373 1352 1366 0 +20.41(+1.52%)
Oct 11, 2010 1342 1354 1333 1346 0 +3.77(+0.28%)
Oct 08, 2010 1341 1356 1325 1342 0 +4.82(+0.36%)
Oct 07, 2010 1355 1357 1328 1337 0 -11.93(-0.88%)
Oct 06, 2010 1349 1355 1339 1349 0 +0.14(+0.01%)
Oct 05, 2010 1333 1356 1330 1349 0 +28.36(+2.15%)
Oct 04, 2010 1334 1343 1311 1321 0 -15.64(-1.17%)
Oct 01, 2010 1336 1345 1327 1336 0 +13.47(+1.02%)
Sep 30, 2010 1324 1340 1314 1323 0 -25.89(-1.92%)
Sep 29, 2010 1323 1359 1340 1349 0 -6.35(-0.47%)
Sep 28, 2010 1315 1357 1326 1355 0 +15.76(+1.18%)
Sep 27, 2010 1317 1351 1333 1339 0 -4.94(-0.37%)
Sep 24, 2010 1305 1349 1325 1344 0 +28.63(+2.18%)
Sep 23, 2010 1292 1332 1308 1316 0 -12.91(-0.97%)
Sep 22, 2010 1307 1347 1322 1328 0 -8.87(-0.66%)
Sep 21, 2010 1322 1354 1329 1337 0 -13.54(-1.00%)
Sep 20, 2010 1317 1355 1325 1351 0 +3.70(+0.27%)
Sep 17, 2010 1322 1360 1334 1347 0 -3.69(-0.27%)
Sep 15, 2010 1320 1357 1332 1351 0 -0.34(-0.03%)
Sep 14, 2010 1323 1362 1339 1351 0 +0.72(+0.05%)
Sep 13, 2010 1319 1357 1338 1350 0 +14.54(+1.09%)
Sep 10, 2010 1297 1342 1320 1336 0 +13.42(+1.01%)
Sep 09, 2010 1305 1335 1314 1323 0 +5.00(+0.38%)
Sep 08, 2010 1284 1325 1303 1318 0 +5.26(+0.40%)
Sep 07, 2010 1292 1326 1306 1312 0 -12.59(-0.95%)
Sep 03, 2010 1325 1325 1325 0 +15.18(+1.16%)
Sep 02, 2010 1268 1313 1288 1310 0 +18.41(+1.43%)
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.