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 (%)
Mar 31, 2009 834.73 853.41 823.04 835.59 0 +10.91(+1.32%)
Mar 30, 2009 823.16 841.17 802.13 824.68 0 -19.28(-2.28%)
Mar 27, 2009 844.91 862.62 827.73 843.96 0 -12.51(-1.46%)
Mar 26, 2009 831.55 860.26 823.28 856.47 0 +30.48(+3.69%)
Mar 25, 2009 813.20 842.92 792.62 825.99 0 +18.60(+2.30%)
Mar 24, 2009 801.43 827.37 791.48 807.38 0 -2.52(-0.31%)
Mar 23, 2009 787.62 812.06 783.06 809.91 0 +42.20(+5.50%)
Mar 20, 2009 790.82 795.78 759.66 767.70 0 -24.00(-3.03%)
Mar 19, 2009 790.15 810.72 778.62 791.71 0 +3.56(+0.45%)
Mar 18, 2009 753.95 795.83 744.58 788.15 0 +26.23(+3.44%)
Mar 17, 2009 748.22 769.12 734.27 761.91 0 +15.99(+2.14%)
Mar 16, 2009 751.13 772.46 739.52 745.92 0 +0.58(+0.08%)
Mar 13, 2009 730.52 752.82 721.67 745.35 0 +16.49(+2.26%)
Mar 12, 2009 700.47 732.66 690.15 728.86 0 +25.52(+3.63%)
Mar 11, 2009 704.20 715.73 687.59 703.34 0 +6.18(+0.89%)
Mar 10, 2009 667.77 700.51 659.74 697.15 0 +38.76(+5.89%)
Mar 09, 2009 663.26 685.11 648.15 658.40 0 -13.22(-1.97%)
Mar 06, 2009 691.87 703.47 653.82 671.62 0 -13.21(-1.93%)
Mar 05, 2009 690.37 703.75 671.34 684.83 0 -19.37(-2.75%)
Mar 04, 2009 696.83 722.61 683.97 704.20 0 +21.08(+3.09%)
Mar 03, 2009 720.25 726.99 677.04 683.12 0 -26.09(-3.68%)
Mar 02, 2009 740.69 760.00 702.16 709.20 0 -56.87(-7.42%)
Feb 27, 2009 758.77 793.18 745.74 766.08 0 -8.97(-1.16%)
Feb 26, 2009 784.15 803.37 765.40 775.04 0 +2.10(+0.27%)
Feb 25, 2009 777.33 794.17 754.71 772.94 0 -6.98(-0.90%)
Feb 24, 2009 753.08 787.12 734.28 779.92 0 +35.64(+4.79%)
Feb 23, 2009 786.39 792.09 741.45 744.28 0 -35.12(-4.51%)
Feb 20, 2009 772.73 792.35 758.38 779.41 0 -5.57(-0.71%)
Feb 19, 2009 810.48 816.64 780.25 784.97 0 -16.43(-2.05%)
Feb 18, 2009 817.92 824.22 791.31 801.40 0 -10.52(-1.30%)
Feb 17, 2009 825.88 833.88 805.16 811.92 0 -36.28(-4.28%)
Feb 16, 2009 862.51 872.99 844.12 848.20 0 +0.00(+0.00%)
Feb 13, 2009 862.51 872.99 844.12 848.20 0 -16.05(-1.86%)
Feb 12, 2009 842.47 867.65 827.27 864.25 0 +7.58(+0.88%)
Feb 11, 2009 859.88 877.02 839.71 856.67 0 +3.70(+0.43%)
Feb 10, 2009 887.73 904.16 844.24 852.97 0 -46.43(-5.16%)
Feb 09, 2009 895.35 912.51 884.72 899.40 0 +2.40(+0.27%)
Feb 06, 2009 877.63 907.37 872.88 897.00 0 +21.04(+2.40%)
Feb 05, 2009 868.18 895.01 852.12 875.95 0 +1.92(+0.22%)
Feb 04, 2009 883.37 905.59 861.91 874.03 0 -0.39(-0.04%)
Feb 03, 2009 860.66 883.40 851.34 874.42 0 +23.44(+2.75%)
Feb 02, 2009 849.19 866.39 833.86 850.99 0 -8.73(-1.02%)
Jan 30, 2009 897.21 906.00 851.08 859.72 0 -35.36(-3.95%)
Jan 29, 2009 910.79 924.60 876.74 895.08 0 -27.28(-2.96%)
Jan 28, 2009 912.67 935.43 898.23 922.36 0 +26.67(+2.98%)
Jan 27, 2009 893.75 911.93 872.75 895.68 0 +11.21(+1.27%)
Jan 26, 2009 879.20 909.80 864.42 884.47 0 +9.59(+1.10%)
Jan 23, 2009 846.19 893.77 836.30 874.89 0 +9.53(+1.10%)
Jan 22, 2009 864.34 882.52 842.03 865.36 0 -12.70(-1.45%)
Jan 21, 2009 848.68 882.29 830.53 878.06 0 +43.84(+5.25%)
Jan 20, 2009 880.43 887.89 829.48 834.23 0 -53.95(-6.07%)
Jan 19, 2009 902.69 914.71 867.80 888.17 0 +0.00(+0.00%)
Jan 16, 2009 902.69 914.71 867.80 888.17 0 -3.71(-0.42%)
Jan 15, 2009 873.80 904.66 847.78 891.88 0 +14.33(+1.63%)
Jan 14, 2009 897.87 909.48 868.08 877.55 0 -39.32(-4.29%)
Jan 13, 2009 913.80 931.96 897.21 916.88 0 +0.04(+0.00%)
Jan 12, 2009 928.58 936.72 903.80 916.84 0 -14.53(-1.56%)
Jan 09, 2009 959.02 964.32 924.25 931.36 0 -26.77(-2.79%)
Jan 08, 2009 940.07 964.01 929.12 958.14 0 +2.90(+0.30%)
Jan 07, 2009 970.83 985.96 943.32 955.23 0 -25.23(-2.57%)
Jan 06, 2009 974.95 1008 959.08 980.46 0 +14.20(+1.47%)
Jan 05, 2009 969.60 990.34 949.06 966.26 0 -9.29(-0.95%)
Jan 02, 2009 965.82 983.82 942.69 975.55 0 +17.48(+1.82%)
Jan 01, 2009 941.29 969.41 934.18 958.08 0 +0.00(+0.00%)
Dec 31, 2008 941.29 969.41 934.18 958.08 0 +19.78(+2.11%)
Dec 30, 2008 923.28 945.37 908.90 938.29 0 +18.08(+1.96%)
Dec 29, 2008 918.64 937.05 896.99 920.22 0 -2.00(-0.22%)
Dec 26, 2008 909.07 928.35 894.52 922.22 0 +15.75(+1.74%)
Dec 25, 2008 903.04 915.73 894.49 906.47 0 +0.00(+0.00%)
Dec 24, 2008 903.04 915.73 894.49 906.47 0 +15.26(+1.71%)
Dec 23, 2008 917.41 924.94 883.34 891.21 0 -16.77(-1.85%)
Dec 22, 2008 932.82 939.12 882.72 907.98 0 -25.46(-2.73%)
Dec 19, 2008 932.55 966.07 910.39 933.44 0 +1.23(+0.13%)
Dec 18, 2008 946.40 966.88 919.09 932.21 0 -14.75(-1.56%)
Dec 17, 2008 924.80 964.53 914.26 946.96 0 +9.92(+1.06%)
Dec 16, 2008 899.03 943.47 885.95 937.04 0 +48.68(+5.48%)
Dec 15, 2008 908.23 923.62 875.35 888.36 0 -13.32(-1.48%)
Dec 12, 2008 854.78 911.78 845.64 901.68 0 +30.61(+3.51%)
Dec 11, 2008 894.94 920.18 856.83 871.08 0 -27.15(-3.02%)
Dec 10, 2008 883.25 913.33 870.25 898.23 0 +26.30(+3.02%)
Dec 09, 2008 870.01 909.37 852.49 871.93 0 -10.01(-1.13%)
Dec 08, 2008 865.31 905.31 853.74 881.94 0 +38.93(+4.62%)
Dec 05, 2008 824.18 850.36 776.09 843.01 0 +9.86(+1.18%)
Dec 04, 2008 857.91 877.14 814.95 833.15 0 -39.03(-4.47%)
Dec 03, 2008 842.21 880.33 822.55 872.18 0 +18.15(+2.13%)
Dec 02, 2008 829.62 863.12 812.55 854.03 0 +31.57(+3.84%)
Dec 01, 2008 884.93 895.36 816.74 822.46 0 -80.84(-8.95%)
Nov 28, 2008 884.63 906.45 869.55 903.29 0 +16.05(+1.81%)
Nov 27, 2008 827.01 895.63 810.92 887.24 0 +0.00(+0.00%)
Nov 26, 2008 827.01 895.63 810.92 887.24 0 +40.87(+4.83%)
Nov 25, 2008 837.15 860.68 798.09 846.37 0 +21.28(+2.58%)
Nov 24, 2008 789.49 842.88 773.70 825.09 0 +50.35(+6.50%)
Nov 21, 2008 754.56 781.15 717.29 774.74 0 +32.13(+4.33%)
Nov 20, 2008 785.85 821.71 731.82 742.61 0 -51.92(-6.54%)
Nov 19, 2008 848.23 858.87 790.37 794.53 0 -52.82(-6.23%)
Nov 18, 2008 854.27 874.43 818.74 847.35 0 -9.14(-1.07%)
Nov 17, 2008 856.23 890.86 840.32 856.50 0 -15.73(-1.80%)
Nov 14, 2008 906.81 932.16 866.88 872.23 0 -49.13(-5.33%)
Nov 13, 2008 856.25 922.77 816.84 921.35 0 +69.51(+8.16%)
Nov 12, 2008 877.13 891.07 843.63 851.84 0 -43.06(-4.81%)
Nov 11, 2008 916.25 928.19 868.16 894.90 0 -29.36(-3.18%)
Nov 10, 2008 971.32 981.31 906.68 924.26 0 -25.20(-2.65%)
Nov 07, 2008 930.31 962.01 916.59 949.46 0 +25.34(+2.74%)
Nov 06, 2008 958.18 976.43 913.71 924.11 0 -43.75(-4.52%)
Nov 05, 2008 997.42 1015 958.48 967.87 0 -45.28(-4.47%)
Nov 04, 2008 991.51 1028 973.27 1013 0 +37.35(+3.83%)
Nov 03, 2008 969.54 1002 945.73 975.80 0 +3.80(+0.39%)
Oct 31, 2008 939.98 991.84 920.35 972.00 0 +29.49(+3.13%)
Oct 30, 2008 929.67 973.35 891.53 942.51 0 +40.15(+4.45%)
Oct 29, 2008 924.75 964.67 864.28 902.36 0 -34.40(-3.67%)
Oct 28, 2008 881.54 942.37 836.89 936.77 0 +73.76(+8.55%)
Oct 27, 2008 887.65 926.86 856.77 863.00 0 -40.20(-4.45%)
Oct 24, 2008 875.44 932.69 848.39 903.21 0 -30.24(-3.24%)
Oct 23, 2008 942.97 979.21 880.67 933.44 0 -4.18(-0.45%)
Oct 22, 2008 953.46 979.72 897.07 937.62 0 -38.62(-3.96%)
Oct 21, 2008 990.29 1025 959.82 976.24 0 -22.65(-2.27%)
Oct 20, 2008 973.83 1004 950.24 998.89 0 +32.00(+3.31%)
Oct 17, 2008 941.43 1011 920.04 966.89 0 -5.02(-0.52%)
Oct 16, 2008 955.42 1006 901.57 971.92 0 +24.62(+2.60%)
Oct 15, 2008 1036 1041 935.64 947.30 0 -96.62(-9.26%)
Oct 14, 2008 1101 1118 1019 1044 0 -27.88(-2.60%)
Oct 13, 2008 1029 1083 990.87 1072 0 +77.24(+7.77%)
Oct 10, 2008 935.68 1047 886.28 994.56 0 +22.04(+2.27%)
Oct 09, 2008 1038 1088 962.03 972.52 0 -53.47(-5.21%)
Oct 08, 2008 1008 1085 980.01 1026 0 -4.48(-0.43%)
Oct 07, 2008 1092 1115 1025 1030 0 -57.00(-5.24%)
Oct 06, 2008 1097 1114 1025 1087 0 -32.01(-2.86%)
Oct 03, 2008 1151 1188 1113 1119 0 -18.45(-1.62%)
Oct 02, 2008 1193 1207 1131 1138 0 -58.26(-4.87%)
Oct 01, 2008 1197 1220 1166 1196 0 -9.72(-0.81%)
Sep 30, 2008 1198 1223 1155 1206 0 +27.35(+2.32%)
Sep 29, 2008 1243 1251 1137 1179 0 -85.68(-6.78%)
Sep 26, 2008 1249 1275 1226 1264 0 -3.53(-0.28%)
Sep 25, 2008 1237 1291 1222 1268 0 +41.53(+3.39%)
Sep 24, 2008 1231 1253 1202 1226 0 +1.94(+0.16%)
Sep 23, 2008 1243 1273 1211 1224 0 -24.91(-1.99%)
Sep 22, 2008 1282 1324 1240 1249 0 -46.00(-3.55%)
Sep 19, 2008 1281 1521 1223 1295 0 +50.62(+4.07%)
Sep 18, 2008 1227 1271 1150 1245 0 +32.85(+2.71%)
Sep 17, 2008 1280 1293 1202 1212 0 -95.38(-7.30%)
Sep 16, 2008 1264 1326 1237 1307 0 -24.54(-1.84%)
Sep 15, 2008 1349 1388 1317 1332 0 -57.58(-4.14%)
Sep 12, 2008 1358 1400 1344 1389 0 +19.91(+1.45%)
Sep 11, 2008 1332 1375 1313 1369 0 +15.74(+1.16%)
Sep 10, 2008 1353 1378 1314 1354 0 +6.61(+0.49%)
Sep 09, 2008 1378 1407 1331 1347 0 -53.65(-3.83%)
Sep 08, 2008 1431 1443 1376 1401 0 +5.26(+0.38%)
Sep 05, 2008 1374 1405 1349 1395 0 +14.21(+1.03%)
Sep 04, 2008 1423 1437 1370 1381 0 -55.57(-3.87%)
Sep 03, 2008 1427 1454 1411 1437 0 +8.46(+0.59%)
Sep 02, 2008 1448 1478 1415 1428 0 -3.12(-0.22%)
Sep 01, 2008 1434 1445 1417 1431 0 +0.00(+0.00%)
Aug 29, 2008 1434 1445 1417 1431 0 -7.57(-0.53%)
Aug 28, 2008 1408 1445 1397 1439 0 +44.34(+3.18%)
Aug 27, 2008 1373 1405 1363 1395 0 +21.92(+1.60%)
Aug 26, 2008 1367 1383 1354 1373 0 +3.60(+0.26%)
Aug 25, 2008 1393 1400 1360 1369 0 -32.83(-2.34%)
Aug 22, 2008 1392 1415 1380 1402 0 +15.70(+1.13%)
Aug 21, 2008 1366 1397 1354 1386 0 +3.85(+0.28%)
Aug 20, 2008 1378 1397 1362 1382 0 +4.42(+0.32%)
Aug 19, 2008 1394 1409 1365 1378 0 -26.62(-1.90%)
Aug 18, 2008 1432 1444 1396 1405 0 -26.14(-1.83%)
Aug 15, 2008 1411 1440 1392 1431 0 +26.75(+1.91%)
Aug 14, 2008 1381 1420 1373 1404 0 +21.64(+1.57%)
Aug 13, 2008 1378 1396 1349 1382 0 +1.48(+0.11%)
Aug 12, 2008 1394 1409 1370 1381 0 -19.60(-1.40%)
Aug 11, 2008 1390 1419 1373 1400 0 +6.94(+0.50%)
Aug 08, 2008 1354 1399 1344 1394 0 +37.49(+2.76%)
Aug 07, 2008 1377 1390 1345 1356 0 -29.22(-2.11%)
Aug 06, 2008 1379 1403 1361 1385 0 +1.29(+0.09%)
Aug 05, 2008 1374 1400 1348 1384 0 +21.07(+1.55%)
Aug 04, 2008 1388 1396 1345 1363 0 -20.71(-1.50%)
Aug 01, 2008 1386 1403 1367 1384 0 -0.07(-0.01%)
Jul 31, 2008 1402 1437 1358 1384 0 -40.85(-2.87%)
Jul 30, 2008 1412 1451 1397 1425 0 +13.51(+0.96%)
Jul 29, 2008 1396 1426 1366 1411 0 +34.44(+2.50%)
Jul 28, 2008 1373 1401 1356 1377 0 +1.34(+0.10%)
Jul 25, 2008 1368 1395 1350 1375 0 +14.55(+1.07%)
Jul 24, 2008 1404 1426 1349 1361 0 -47.91(-3.40%)
Jul 23, 2008 1403 1441 1381 1409 0 +15.62(+1.12%)
Jul 22, 2008 1366 1400 1347 1393 0 +22.50(+1.64%)
Jul 21, 2008 1369 1384 1349 1370 0 +3.74(+0.27%)
Jul 18, 2008 1363 1392 1326 1367 0 -1.79(-0.13%)
Jul 17, 2008 1318 1377 1304 1369 0 +67.87(+5.22%)
Jul 16, 2008 1260 1309 1242 1301 0 +37.67(+2.98%)
Jul 15, 2008 1253 1289 1223 1263 0 -2.45(-0.19%)
Jul 14, 2008 1283 1300 1245 1265 0 -6.16(-0.48%)
Jul 11, 2008 1269 1293 1243 1272 0 -13.94(-1.08%)
Jul 10, 2008 1284 1307 1264 1286 0 +2.10(+0.16%)
Jul 09, 2008 1308 1326 1277 1283 0 -28.77(-2.19%)
Jul 08, 2008 1268 1317 1254 1312 0 +47.58(+3.76%)
Jul 07, 2008 1278 1301 1244 1265 0 -4.22(-0.33%)
Jul 04, 2008 1263 1282 1238 1269 0 +0.00(+0.00%)
Jul 03, 2008 1263 1282 1238 1269 0 +13.54(+1.08%)
Jul 02, 2008 1287 1299 1250 1255 0 -29.02(-2.26%)
Jul 01, 2008 1279 1303 1255 1284 0 -8.70(-0.67%)
Jun 30, 2008 1292 1312 1274 1293 0 -0.21(-0.02%)
Jun 27, 2008 1313 1327 1280 1293 0 -18.10(-1.38%)
Jun 26, 2008 1354 1362 1305 1311 0 -58.91(-4.30%)
Jun 25, 2008 1358 1391 1347 1370 0 +18.83(+1.39%)
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.