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, 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%)
Sep 01, 2010 1244 1295 1267 1291 0 +35.60(+2.84%)
Aug 31, 2010 1227 1269 1243 1256 0 -1.21(-0.10%)
Aug 30, 2010 1245 1276 1254 1257 0 -17.09(-1.34%)
Aug 27, 2010 1248 1278 1244 1274 0 +16.42(+1.31%)
Aug 26, 2010 1237 1274 1250 1258 0 -0.52(-0.04%)
Aug 25, 2010 1225 1266 1238 1258 0 +0.49(+0.04%)
Aug 24, 2010 1236 1274 1251 1258 0 -18.84(-1.48%)
Aug 23, 2010 1269 1300 1273 1276 0 -11.95(-0.93%)
Aug 20, 2010 1254 1294 1275 1288 0 +1.34(+0.10%)
Aug 19, 2010 1276 1309 1277 1287 0 -21.28(-1.63%)
Aug 18, 2010 1280 1319 1290 1308 0 +0.71(+0.05%)
Aug 17, 2010 1254 1316 1282 1308 0 +41.08(+3.24%)
Aug 16, 2010 1236 1276 1255 1267 0 -4.07(-0.32%)
Aug 13, 2010 1244 1284 1265 1271 0 -4.81(-0.38%)
Aug 12, 2010 1230 1282 1250 1275 0 +2.53(+0.20%)
Aug 11, 2010 1263 1295 1266 1273 0 -37.27(-2.84%)
Aug 10, 2010 1279 1319 1293 1310 0 -8.42(-0.64%)
Aug 09, 2010 1289 1330 1308 1319 0 +7.58(+0.58%)
Aug 06, 2010 1283 1323 1292 1311 0 -5.20(-0.40%)
Aug 05, 2010 1281 1324 1299 1316 0 +0.71(+0.05%)
Aug 04, 2010 1287 1325 1304 1315 0 +5.99(+0.46%)
Aug 03, 2010 1288 1326 1304 1309 0 -11.14(-0.84%)
Aug 02, 2010 1289 1332 1306 1321 0 +20.23(+1.56%)
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%)
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.