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, 2014 1924 1963 1919 1958 0 +43.53(+2.27%)
Mar 28, 2014 1902 1926 1894 1914 0 +19.50(+1.03%)
Mar 27, 2014 1891 1903 1872 1895 0 +1.81(+0.10%)
Mar 26, 2014 1927 1933 1891 1893 0 -24.47(-1.28%)
Mar 25, 2014 1919 1931 1901 1917 0 +4.43(+0.23%)
Mar 24, 2014 1934 1951 1901 1913 0 -18.13(-0.94%)
Mar 21, 2014 1935 1948 1922 1931 0 +4.20(+0.22%)
Mar 20, 2014 1918 1934 1911 1927 0 +4.66(+0.24%)
Mar 19, 2014 1943 1950 1910 1922 0 -19.67(-1.01%)
Mar 18, 2014 1931 1949 1925 1942 0 +13.25(+0.69%)
Mar 17, 2014 1926 1941 1915 1929 0 +8.91(+0.46%)
Mar 14, 2014 1920 1941 1907 1920 0 -4.41(-0.23%)
Mar 13, 2014 1948 1962 1915 1924 0 -18.83(-0.97%)
Mar 12, 2014 1936 1957 1927 1943 0 -6.20(-0.32%)
Mar 11, 2014 1967 1973 1942 1949 0 -15.55(-0.79%)
Mar 10, 2014 1972 1978 1952 1965 0 -10.81(-0.55%)
Mar 07, 2014 1990 1998 1965 1976 0 -7.97(-0.40%)
Mar 06, 2014 1986 1998 1974 1984 0 +3.37(+0.17%)
Mar 05, 2014 1983 1988 1967 1980 0 -2.27(-0.11%)
Mar 04, 2014 1981 1996 1969 1982 0 +23.30(+1.19%)
Mar 03, 2014 1952 1973 1939 1959 0 -6.51(-0.33%)
Feb 28, 2014 1951 1979 1943 1966 0 +13.44(+0.69%)
Feb 27, 2014 1941 1957 1932 1952 0 +11.50(+0.59%)
Feb 26, 2014 1939 1956 1927 1941 0 +6.17(+0.32%)
Feb 25, 2014 1933 1949 1918 1935 0 +3.05(+0.16%)
Feb 24, 2014 1937 1951 1926 1931 0 -0.31(-0.02%)
Feb 21, 2014 1936 1948 1923 1932 0 -0.75(-0.04%)
Feb 20, 2014 1935 1946 1911 1933 0 +2.28(+0.12%)
Feb 19, 2014 1940 1962 1926 1930 0 -14.98(-0.77%)
Feb 18, 2014 1941 1957 1931 1945 0 +8.66(+0.45%)
Feb 14, 2014 1937 1937 1937 0 +10.02(+0.52%)
Feb 13, 2014 1902 1937 1896 1927 0 +12.54(+0.66%)
Feb 12, 2014 1914 1936 1894 1914 0 +15.77(+0.83%)
Feb 11, 2014 1876 1906 1866 1898 0 +23.06(+1.23%)
Feb 10, 2014 1848 1881 1842 1875 0 +23.54(+1.27%)
Feb 07, 2014 1822 1858 1812 1852 0 +40.53(+2.24%)
Feb 06, 2014 1798 1827 1778 1811 0 +12.01(+0.67%)
Feb 05, 2014 1795 1812 1768 1799 0 -1.92(-0.11%)
Feb 04, 2014 1788 1816 1755 1801 0 +11.64(+0.65%)
Feb 03, 2014 1839 1851 1784 1789 0 -49.28(-2.68%)
Jan 31, 2014 1820 1855 1809 1839 0 -4.72(-0.26%)
Jan 30, 2014 1846 1868 1822 1843 0 +24.43(+1.34%)
Jan 29, 2014 1791 1847 1781 1819 0 +4.58(+0.25%)
Jan 28, 2014 1810 1833 1797 1814 0 +7.48(+0.41%)
Jan 27, 2014 1818 1838 1792 1807 0 -7.29(-0.40%)
Jan 24, 2014 1867 1873 1809 1814 0 -63.30(-3.37%)
Jan 23, 2014 1893 1900 1868 1878 0 -25.42(-1.34%)
Jan 22, 2014 1899 1911 1887 1903 0 +0.70(+0.04%)
Jan 21, 2014 1911 1917 1888 1902 0 +2.19(+0.12%)
Jan 20, 2014 26.12 1900 1900 1900 0 -0.10(-0.01%)
Jan 17, 2014 1914 1918 1894 1900 0 -13.96(-0.73%)
Jan 16, 2014 1918 1924 1905 1914 0 -2.59(-0.14%)
Jan 15, 2014 1909 1936 1904 1917 0 +7.79(+0.41%)
Jan 14, 2014 1893 1914 1884 1909 0 +18.20(+0.96%)
Jan 13, 2014 1920 1930 1884 1891 0 -35.34(-1.83%)
Jan 10, 2014 1927 1937 1912 1926 0 +3.94(+0.20%)
Jan 09, 2014 1929 1938 1905 1922 0 -3.53(-0.18%)
Jan 08, 2014 1933 1943 1912 1926 0 -6.02(-0.31%)
Jan 07, 2014 1924 1944 1918 1932 0 +15.19(+0.79%)
Jan 06, 2014 1929 1938 1906 1916 0 -7.47(-0.39%)
Jan 03, 2014 1925 1937 1912 1924 0 -7.67(-0.40%)
Jan 02, 2014 1940 1949 1918 1932 0 -14.54(-0.75%)
Dec 31, 2013 1946 1946 1946 0 +1.18(+0.06%)
Dec 30, 2013 1935 1951 1927 1945 0 +10.68(+0.55%)
Dec 27, 2013 1940 1946 1926 1934 0 -2.55(-0.13%)
Dec 26, 2013 1908 1946 1921 1937 0 +4.26(+0.22%)
Dec 24, 2013 1933 1933 1933 0 +18.03(+0.94%)
Dec 23, 2013 1915 1922 1903 1915 0 +10.01(+0.53%)
Dec 20, 2013 1905 1917 1893 1905 0 +4.51(+0.24%)
Dec 19, 2013 1905 1915 1887 1900 0 -10.84(-0.57%)
Dec 18, 2013 1884 1914 1864 1911 0 +31.67(+1.69%)
Dec 17, 2013 1884 1893 1861 1879 0 -4.80(-0.25%)
Dec 16, 2013 1875 1893 1862 1884 0 +14.06(+0.75%)
Dec 13, 2013 1863 1882 1854 1870 0 +12.24(+0.66%)
Dec 12, 2013 1857 1869 1846 1858 0 +2.04(+0.11%)
Dec 11, 2013 1881 1885 1849 1856 0 -26.95(-1.43%)
Dec 10, 2013 1874 1900 1862 1883 0 +0.92(+0.05%)
Dec 09, 2013 1886 1898 1870 1882 0 -2.12(-0.11%)
Dec 06, 2013 1874 1893 1864 1884 0 +27.50(+1.48%)
Dec 05, 2013 1860 1872 1845 1856 0 -11.46(-0.61%)
Dec 04, 2013 1860 1879 1849 1868 0 +2.45(+0.13%)
Dec 03, 2013 1874 1884 1853 1865 0 -13.21(-0.70%)
Dec 02, 2013 1874 1897 1860 1879 0 +5.60(+0.30%)
Nov 29, 2013 1881 1888 1868 1873 0 -6.20(-0.33%)
Nov 28, 2013 1878 1891 1865 1879 0 +0.15(+0.01%)
Nov 27, 2013 1877 1891 1864 1879 0 +6.37(+0.34%)
Nov 26, 2013 1867 1883 1859 1873 0 +4.98(+0.27%)
Nov 25, 2013 1875 1890 1860 1868 0 -3.30(-0.18%)
Nov 22, 2013 1868 1880 1854 1871 0 +3.29(+0.18%)
Nov 21, 2013 1845 1876 1840 1868 0 +28.98(+1.58%)
Nov 20, 2013 1857 1868 1832 1839 0 -15.31(-0.83%)
Nov 19, 2013 1858 1876 1844 1854 0 -5.54(-0.30%)
Nov 18, 2013 1860 1874 1845 1859 0 +1.35(+0.07%)
Nov 15, 2013 1849 1867 1836 1858 0 +13.52(+0.73%)
Nov 14, 2013 1842 1853 1829 1845 0 +20.77(+1.14%)
Nov 12, 2013 1829 1836 1811 1824 0 -9.12(-0.50%)
Nov 11, 2013 1823 1839 1814 1833 0 +12.16(+0.67%)
Nov 08, 2013 1799 1830 1792 1821 0 +21.19(+1.18%)
Nov 07, 2013 1838 1848 1797 1800 0 -34.31(-1.87%)
Nov 06, 2013 1837 1848 1822 1834 0 +3.24(+0.18%)
Nov 05, 2013 1859 1866 1820 1831 0 -36.47(-1.95%)
Nov 04, 2013 1853 1872 1841 1867 0 +20.33(+1.10%)
Nov 01, 2013 1841 1860 1826 1847 0 +9.16(+0.50%)
Oct 31, 2013 1822 1854 1808 1838 0 +22.32(+1.23%)
Oct 30, 2013 1830 1847 1804 1815 0 +1.50(+0.08%)
Oct 29, 2013 1826 1841 1797 1814 0 -16.39(-0.90%)
Oct 28, 2013 1833 1843 1818 1830 0 -3.77(-0.21%)
Oct 25, 2013 1825 1843 1812 1834 0 +11.59(+0.64%)
Oct 24, 2013 1806 1829 1798 1822 0 +22.51(+1.25%)
Oct 23, 2013 1818 1826 1786 1800 0 -36.40(-1.98%)
Oct 22, 2013 1822 1843 1815 1836 0 +20.29(+1.12%)
Oct 21, 2013 1818 1825 1799 1816 0 +0.18(+0.01%)
Oct 18, 2013 1821 1827 1798 1816 0 +3.40(+0.19%)
Oct 17, 2013 1775 1819 1768 1812 0 +34.85(+1.96%)
Oct 16, 2013 1779 1788 1762 1778 0 +11.74(+0.66%)
Oct 15, 2013 1788 1796 1760 1766 0 -20.69(-1.16%)
Oct 14, 2013 1738 1790 1762 1787 0 +6.09(+0.34%)
Oct 11, 2013 1762 1785 1753 1780 0 +14.63(+0.83%)
Oct 10, 2013 1759 1776 1747 1766 0 +28.01(+1.61%)
Oct 09, 2013 1742 1751 1724 1738 0 -2.48(-0.14%)
Oct 08, 2013 1745 1766 1731 1740 0 -14.02(-0.80%)
Oct 07, 2013 1753 1768 1742 1754 0 -14.69(-0.83%)
Oct 04, 2013 1762 1778 1755 1769 0 +7.39(+0.42%)
Oct 03, 2013 1777 1782 1749 1762 0 -20.59(-1.16%)
Oct 02, 2013 1781 1795 1767 1782 0 -9.98(-0.56%)
Oct 01, 2013 1776 1804 1773 1792 0 -0.78(-0.04%)
Sep 27, 2013 1799 1806 1783 1793 0 -19.08(-1.05%)
Sep 26, 2013 1800 1821 1791 1812 0 +15.24(+0.85%)
Sep 25, 2013 1787 1812 1778 1797 0 -5.39(-0.30%)
Sep 24, 2013 1796 1818 1789 1802 0 +5.96(+0.33%)
Sep 23, 2013 1805 1818 1782 1796 0 -15.20(-0.84%)
Sep 20, 2013 1835 1847 1802 1811 0 -20.18(-1.10%)
Sep 19, 2013 1850 1860 1826 1832 0 -15.45(-0.84%)
Sep 18, 2013 1825 1853 1802 1847 0 +21.76(+1.19%)
Sep 17, 2013 1838 1845 1813 1825 0 -13.13(-0.71%)
Sep 16, 2013 1837 1854 1809 1838 0 +41.58(+2.31%)
Sep 13, 2013 1793 1804 1779 1797 0 +7.64(+0.43%)
Sep 12, 2013 1807 1811 1784 1789 0 -20.02(-1.11%)
Sep 11, 2013 1815 1821 1795 1809 0 -7.18(-0.40%)
Sep 10, 2013 1812 1827 1800 1816 0 +15.00(+0.83%)
Sep 09, 2013 1774 1805 1771 1801 0 +30.99(+1.75%)
Sep 06, 2013 1778 1787 1746 1770 0 -1.98(-0.11%)
Sep 05, 2013 1772 1783 1761 1772 0 -0.99(-0.06%)
Sep 04, 2013 1752 1778 1743 1773 0 +19.20(+1.09%)
Sep 03, 2013 1767 1783 1736 1754 0 +9.41(+0.54%)
Aug 30, 2013 1745 1745 1745 0 -19.10(-1.08%)
Aug 29, 2013 1752 1781 1749 1764 0 +6.64(+0.38%)
Aug 28, 2013 1765 1774 1750 1757 0 -9.23(-0.52%)
Aug 27, 2013 1785 1794 1760 1766 0 -37.67(-2.09%)
Aug 26, 2013 1802 1821 1791 1804 0 +3.85(+0.21%)
Aug 23, 2013 1794 1809 1777 1800 0 +10.84(+0.61%)
Aug 22, 2013 1782 1796 1772 1789 0 +11.02(+0.62%)
Aug 21, 2013 1786 1797 1771 1778 0 -14.20(-0.79%)
Aug 20, 2013 1783 1802 1775 1793 0 +12.45(+0.70%)
Aug 19, 2013 1780 1797 1768 1780 0 -2.48(-0.14%)
Aug 16, 2013 1782 1800 1769 1783 0 -1.58(-0.09%)
Aug 15, 2013 1801 1809 1773 1784 0 -33.88(-1.86%)
Aug 14, 2013 1815 1830 1808 1818 0 +2.77(+0.15%)
Aug 13, 2013 1817 1825 1804 1815 0 +2.05(+0.11%)
Aug 12, 2013 1794 1818 1790 1813 0 +8.68(+0.48%)
Aug 09, 2013 1801 1821 1793 1805 0 +3.05(+0.17%)
Aug 08, 2013 1802 1818 1792 1802 0 +4.56(+0.25%)
Aug 07, 2013 1792 1806 1775 1797 0 -1.29(-0.07%)
Aug 06, 2013 1815 1823 1789 1798 0 -19.28(-1.06%)
Aug 05, 2013 1800 1835 1808 1818 0 -9.02(-0.49%)
Aug 02, 2013 1811 1835 1802 1827 0 +16.99(+0.94%)
Aug 01, 2013 1785 1822 1780 1810 0 +41.17(+2.33%)
Jul 31, 2013 1766 1788 1758 1768 0 +5.38(+0.31%)
Jul 30, 2013 1761 1772 1748 1763 0 +6.55(+0.37%)
Jul 29, 2013 1750 1766 1742 1757 0 +3.65(+0.21%)
Jul 26, 2013 1751 1762 1734 1753 0 -5.79(-0.33%)
Jul 25, 2013 1755 1777 1739 1759 0 -5.65(-0.32%)
Jul 24, 2013 1762 1782 1745 1764 0 +1.39(+0.08%)
Jul 23, 2013 1773 1778 1753 1763 0 -4.62(-0.26%)
Jul 22, 2013 1769 1782 1758 1768 0 +5.54(+0.31%)
Jul 19, 2013 1758 1767 1744 1762 0 +7.05(+0.40%)
Jul 18, 2013 1740 1767 1731 1755 0 +23.05(+1.33%)
Jul 17, 2013 1743 1752 1723 1732 0 +0.94(+0.05%)
Jul 16, 2013 1746 1751 1723 1731 0 -15.18(-0.87%)
Jul 15, 2013 1754 1762 1736 1746 0 -6.47(-0.37%)
Jul 12, 2013 1748 1763 1738 1753 0 +4.92(+0.28%)
Jul 11, 2013 1738 1753 1720 1748 0 +31.30(+1.82%)
Jul 10, 2013 1709 1724 1697 1716 0 +8.56(+0.50%)
Jul 09, 2013 1699 1712 1690 1708 0 +19.30(+1.14%)
Jul 08, 2013 1688 1699 1678 1689 0 +6.26(+0.37%)
Jul 05, 2013 1669 1688 1660 1682 0 +24.27(+1.46%)
Jul 04, 2013 1655 1666 1645 1658 0 +0.00(+0.00%)
Jul 03, 2013 1655 1666 1645 1658 0 -4.66(-0.28%)
Jul 02, 2013 1657 1676 1647 1663 0 +3.20(+0.19%)
Jul 01, 2013 1628 1684 1643 1659 0 +18.55(+1.13%)
Jun 28, 2013 1641 1656 1629 1641 0 +17.73(+1.09%)
Jun 26, 2013 1626 1638 1608 1623 0 +8.35(+0.52%)
Jun 25, 2013 1617 1626 1594 1615 0 +7.99(+0.50%)
Jun 24, 2013 1613 1622 1589 1607 0 -22.54(-1.38%)
Jun 21, 2013 1639 1648 1605 1629 0 +0.94(+0.06%)
Jun 20, 2013 1646 1655 1618 1628 0 -34.79(-2.09%)
Jun 19, 2013 1683 1693 1660 1663 0 -20.54(-1.22%)
Jun 18, 2013 1681 1694 1672 1684 0 +5.65(+0.34%)
Jun 17, 2013 1678 1689 1665 1678 0 +8.14(+0.49%)
Jun 14, 2013 1672 1681 1660 1670 0 -4.37(-0.26%)
Jun 13, 2013 1640 1680 1636 1674 0 +33.70(+2.05%)
Jun 12, 2013 1672 1675 1635 1641 0 -21.39(-1.29%)
Jun 11, 2013 1661 1678 1650 1662 0 -18.44(-1.10%)
Jun 10, 2013 1685 1692 1669 1680 0 -0.32(-0.02%)
Jun 07, 2013 1664 1687 1654 1681 0 +24.52(+1.48%)
Jun 06, 2013 1634 1661 1627 1656 0 +21.44(+1.31%)
Jun 05, 2013 1658 1663 1631 1635 0 -29.53(-1.77%)
Jun 04, 2013 1669 1683 1652 1664 0 -5.70(-0.34%)
Jun 03, 2013 1666 1678 1640 1670 0 +7.01(+0.42%)
May 31, 2013 1669 1691 1659 1663 0 -16.70(-0.99%)
May 30, 2013 1682 1694 1669 1680 0 -0.52(-0.03%)
May 29, 2013 1687 1695 1667 1680 0 -19.53(-1.15%)
May 28, 2013 1700 1717 1692 1700 0 +19.84(+1.18%)
May 27, 2013 1683 1693 1667 1680 0 +0.08(+0.00%)
May 24, 2013 1683 1692 1667 1680 0 -14.43(-0.85%)
May 23, 2013 1683 1706 1670 1694 0 -5.02(-0.30%)
May 22, 2013 1717 1735 1692 1699 0 -18.25(-1.06%)
May 21, 2013 1716 1729 1708 1718 0 +2.08(+0.12%)
May 20, 2013 1686 1727 1706 1716 0 -0.10(-0.01%)
May 17, 2013 1710 1724 1700 1716 0 +8.31(+0.49%)
May 16, 2013 1706 1725 1696 1707 0 -2.40(-0.14%)
May 15, 2013 1695 1718 1686 1710 0 +24.44(+1.45%)
May 13, 2013 1684 1695 1671 1685 0 -0.45(-0.03%)
May 10, 2013 1681 1693 1672 1686 0 +3.36(+0.20%)
May 09, 2013 1682 1694 1673 1682 0 -2.78(-0.16%)
May 08, 2013 1673 1689 1665 1685 0 +11.34(+0.68%)
May 07, 2013 1661 1678 1655 1674 0 +13.88(+0.84%)
May 06, 2013 1657 1669 1649 1660 0 +3.42(+0.21%)
May 03, 2013 1645 1667 1630 1656 0 +25.81(+1.58%)
May 02, 2013 1623 1644 1615 1631 0 +9.40(+0.58%)
May 01, 2013 1632 1647 1610 1621 0 -15.09(-0.92%)
Apr 30, 2013 1632 1650 1614 1636 0 +3.81(+0.23%)
Apr 29, 2013 1625 1644 1611 1633 0 +13.87(+0.86%)
Apr 26, 2013 1634 1637 1611 1619 0 -16.92(-1.03%)
Apr 25, 2013 1643 1661 1617 1636 0 -15.71(-0.95%)
Apr 24, 2013 1654 1672 1637 1651 0 -1.21(-0.07%)
Apr 23, 2013 1633 1660 1625 1653 0 +25.65(+1.58%)
Apr 22, 2013 1619 1635 1601 1627 0 +11.71(+0.73%)
Apr 19, 2013 1603 1629 1595 1615 0 +18.31(+1.15%)
Apr 18, 2013 1616 1625 1587 1597 0 -10.47(-0.65%)
Apr 17, 2013 1622 1626 1585 1607 0 -24.91(-1.53%)
Apr 16, 2013 1613 1640 1606 1632 0 +31.57(+1.97%)
Apr 15, 2013 1651 1653 1593 1601 0 -62.91(-3.78%)
Apr 12, 2013 1669 1677 1645 1664 0 -11.62(-0.69%)
Apr 11, 2013 1675 1692 1663 1675 0 +1.87(+0.11%)
Apr 10, 2013 1649 1679 1643 1673 0 +26.60(+1.62%)
Apr 09, 2013 1651 1659 1638 1647 0 -2.56(-0.16%)
Apr 08, 2013 1631 1652 1626 1649 0 +18.80(+1.15%)
Apr 05, 2013 1618 1635 1603 1630 0 -5.66(-0.35%)
Apr 04, 2013 1641 1649 1629 1636 0 -1.33(-0.08%)
Apr 03, 2013 1670 1673 1623 1637 0 -31.36(-1.88%)
Apr 02, 2013 1670 1684 1656 1669 0 +4.08(+0.25%)
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.