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, 2015 2282 2297 2264 2279 0 -14.15(-0.62%)
Mar 30, 2015 2271 2303 2264 2293 0 +37.68(+1.67%)
Mar 27, 2015 2250 2265 2237 2255 0 +2.49(+0.11%)
Mar 26, 2015 2251 2262 2228 2253 0 -3.44(-0.15%)
Mar 25, 2015 2301 2308 2253 2256 0 -44.69(-1.94%)
Mar 24, 2015 2299 2314 2280 2301 0 -3.07(-0.13%)
Mar 23, 2015 2309 2335 2286 2304 0 -0.18(-0.01%)
Mar 20, 2015 2300 2316 2271 2304 0 +12.30(+0.54%)
Mar 19, 2015 2298 2308 2278 2292 0 -17.54(-0.76%)
Mar 18, 2015 2266 2319 2253 2310 0 +39.87(+1.76%)
Mar 17, 2015 2262 2282 2247 2270 0 -1.57(-0.07%)
Mar 16, 2015 2261 2282 2247 2271 0 +18.93(+0.84%)
Mar 13, 2015 2261 2275 2231 2252 0 -17.34(-0.76%)
Mar 12, 2015 2245 2281 2231 2270 0 +31.45(+1.41%)
Mar 11, 2015 2243 2258 2222 2238 0 -6.73(-0.30%)
Mar 10, 2015 2251 2264 2232 2245 0 -25.15(-1.11%)
Mar 09, 2015 2269 2286 2253 2270 0 +4.45(+0.20%)
Mar 06, 2015 2282 2291 2248 2266 0 -29.80(-1.30%)
Mar 05, 2015 2329 2333 2281 2295 0 -31.29(-1.34%)
Mar 04, 2015 2327 2350 2311 2327 0 -22.71(-0.97%)
Mar 03, 2015 2351 2357 2346 2349 0 -27.02(-1.14%)
Mar 02, 2015 2367 2385 2351 2376 0 +10.22(+0.43%)
Feb 27, 2015 2386 2398 2360 2366 0 -19.32(-0.81%)
Feb 26, 2015 2382 2395 2376 2386 0 +10.56(+0.44%)
Feb 25, 2015 2386 2398 2361 2375 0 -13.23(-0.55%)
Feb 24, 2015 2387 2406 2364 2388 0 -4.72(-0.20%)
Feb 23, 2015 2383 2408 2358 2393 0 -2.36(-0.10%)
Feb 20, 2015 2380 2401 2350 2395 0 +8.82(+0.37%)
Feb 19, 2015 2399 2414 2368 2386 0 -20.09(-0.83%)
Feb 18, 2015 2362 2408 2347 2407 0 +42.61(+1.80%)
Feb 17, 2015 2357 2379 2340 2364 0 -2.29(-0.10%)
Feb 13, 2015 2366 2366 2366 2366 0 +23.88(+1.02%)
Feb 12, 2015 2317 2357 2309 2342 0 +37.09(+1.61%)
Feb 11, 2015 2306 2324 2286 2305 0 +1.54(+0.07%)
Feb 10, 2015 2254 2313 2241 2304 0 +77.82(+3.50%)
Feb 09, 2015 2223 2245 2208 2226 0 -5.50(-0.25%)
Feb 06, 2015 2249 2259 2219 2231 0 -20.53(-0.91%)
Feb 05, 2015 2244 2288 2216 2252 0 +60.57(+2.76%)
Feb 04, 2015 2170 2211 2161 2191 0 +16.44(+0.76%)
Feb 03, 2015 2153 2191 2148 2175 0 +28.63(+1.33%)
Feb 02, 2015 2146 2165 2111 2146 0 +15.40(+0.72%)
Jan 30, 2015 2126 2153 2112 2131 0 -10.09(-0.47%)
Jan 29, 2015 2130 2160 2104 2141 0 +12.89(+0.61%)
Jan 28, 2015 2152 2173 2120 2128 0 -0.10(-0.00%)
Jan 27, 2015 2108 2146 2087 2128 0 -31.33(-1.45%)
Jan 26, 2015 2159 2193 2124 2160 0 +39.37(+1.86%)
Jan 23, 2015 2182 2186 2115 2120 0 -64.63(-2.96%)
Jan 22, 2015 2177 2191 2156 2185 0 +33.43(+1.55%)
Jan 21, 2015 2129 2159 2118 2151 0 +15.23(+0.71%)
Jan 20, 2015 2145 2160 2111 2136 0 +0.56(+0.03%)
Jan 19, 2015 2119 2146 2107 2136 0 -0.10(-0.00%)
Jan 16, 2015 2118 2146 2107 2136 0 +13.03(+0.61%)
Jan 15, 2015 2123 2134 2117 2123 0 -23.10(-1.08%)
Jan 14, 2015 2132 2158 2118 2146 0 -10.68(-0.50%)
Jan 13, 2015 2156 2156 2156 2156 0 -5.87(-0.27%)
Jan 12, 2015 2157 2174 2134 2162 0 +7.11(+0.33%)
Jan 09, 2015 2191 2200 2150 2155 0 -34.07(-1.56%)
Jan 08, 2015 2168 2202 2162 2189 0 +50.56(+2.36%)
Jan 07, 2015 2142 2158 2122 2139 0 +9.77(+0.46%)
Jan 06, 2015 2151 2163 2105 2129 0 -27.88(-1.29%)
Jan 05, 2015 2175 2186 2140 2157 0 -34.10(-1.56%)
Jan 02, 2015 2203 2215 2167 2191 0 -1.87(-0.09%)
Dec 31, 2014 2193 2193 2193 2193 0 -29.57(-1.33%)
Dec 30, 2014 2230 2241 2217 2222 0 -11.29(-0.51%)
Dec 29, 2014 2229 2247 2220 2234 0 +0.48(+0.02%)
Dec 26, 2014 2234 2247 2226 2233 0 +3.06(+0.14%)
Dec 24, 2014 2230 2230 2230 2230 0 +0.34(+0.02%)
Dec 23, 2014 2224 2245 2212 2230 0 +11.03(+0.50%)
Dec 22, 2014 2208 2231 2198 2219 0 +17.09(+0.78%)
Dec 19, 2014 2196 2216 2182 2202 0 +12.69(+0.58%)
Dec 18, 2014 2166 2195 2148 2189 0 +53.71(+2.52%)
Dec 17, 2014 2104 2141 2088 2135 0 +35.18(+1.68%)
Dec 16, 2014 2100 2132 2098 2100 0 -4.14(-0.20%)
Dec 15, 2014 2121 2134 2089 2104 0 -6.64(-0.31%)
Dec 12, 2014 2129 2143 2105 2111 0 -34.60(-1.61%)
Dec 11, 2014 2148 2176 2131 2145 0 +5.01(+0.23%)
Dec 10, 2014 2152 2173 2130 2140 0 -12.74(-0.59%)
Dec 09, 2014 2128 2158 2111 2153 0 +7.89(+0.37%)
Dec 08, 2014 2162 2173 2133 2145 0 -19.41(-0.90%)
Dec 05, 2014 2156 2175 2146 2165 0 +6.96(+0.32%)
Dec 04, 2014 2150 2182 2139 2158 0 +5.78(+0.27%)
Dec 03, 2014 2122 2160 2113 2152 0 +29.41(+1.39%)
Dec 02, 2014 2099 2130 2091 2123 0 +25.62(+1.22%)
Dec 01, 2014 2101 2116 2077 2097 0 -10.53(-0.50%)
Nov 28, 2014 2096 2120 2088 2107 0 +13.52(+0.65%)
Nov 27, 2014 2093 2094 2093 2094 0 +0.22(+0.01%)
Nov 26, 2014 2095 2103 2079 2094 0 -0.48(-0.02%)
Nov 25, 2014 2091 2107 2079 2094 0 +3.55(+0.17%)
Nov 24, 2014 2081 2099 2073 2091 0 +13.42(+0.65%)
Nov 21, 2014 2090 2102 2065 2077 0 +9.32(+0.45%)
Nov 20, 2014 2046 2073 2040 2068 0 +8.69(+0.42%)
Nov 19, 2014 2065 2073 2045 2059 0 -10.02(-0.48%)
Nov 18, 2014 2054 2079 2050 2069 0 +15.06(+0.73%)
Nov 17, 2014 2037 2063 2035 2054 0 +14.99(+0.74%)
Nov 14, 2014 2061 2071 2032 2039 0 -23.09(-1.12%)
Nov 13, 2014 2076 2086 2048 2062 0 -16.43(-0.79%)
Nov 12, 2014 2068 2087 2054 2079 0 +6.64(+0.32%)
Nov 11, 2014 2081 2091 2062 2072 0 -12.23(-0.59%)
Nov 10, 2014 2074 2093 2065 2084 0 +11.64(+0.56%)
Nov 07, 2014 2066 2083 2056 2073 0 +14.09(+0.68%)
Nov 06, 2014 2052 2069 2037 2059 0 +9.16(+0.45%)
Nov 05, 2014 2039 2059 2024 2049 0 +22.89(+1.13%)
Nov 04, 2014 2012 2039 2004 2026 0 +8.72(+0.43%)
Nov 03, 2014 2033 2043 2004 2018 0 -11.29(-0.56%)
Oct 31, 2014 2015 2036 1995 2029 0 +39.41(+1.98%)
Oct 30, 2014 1969 2016 1956 1990 0 -12.53(-0.63%)
Oct 28, 2014 1973 2009 1964 2002 0 +43.02(+2.20%)
Oct 27, 2014 1980 1997 1959 1959 0 -37.74(-1.89%)
Oct 24, 2014 1985 2005 1966 1997 0 +12.51(+0.63%)
Oct 23, 2014 1969 2008 1952 1984 0 -31.28(-1.55%)
Oct 21, 2014 1964 2024 1948 2016 0 +58.67(+3.00%)
Oct 20, 2014 1932 1959 1927 1957 0 +23.43(+1.21%)
Oct 17, 2014 1934 1938 1927 1934 0 +26.24(+1.38%)
Oct 16, 2014 1856 1916 1850 1907 0 +32.35(+1.73%)
Oct 15, 2014 1837 1888 1817 1875 0 +16.21(+0.87%)
Oct 14, 2014 1859 1877 1836 1859 0 +9.90(+0.54%)
Oct 13, 2014 1855 1904 1847 1849 0 -41.73(-2.21%)
Oct 10, 2014 1912 1932 1887 1891 0 -24.31(-1.27%)
Oct 09, 2014 1958 1968 1910 1915 0 -45.91(-2.34%)
Oct 08, 2014 1922 1964 1904 1961 0 +40.57(+2.11%)
Oct 07, 2014 1944 1954 1918 1920 0 -29.03(-1.49%)
Oct 06, 2014 1959 1971 1936 1949 0 -3.44(-0.18%)
Oct 03, 2014 1939 1961 1932 1953 0 +25.02(+1.30%)
Oct 02, 2014 1926 1939 1904 1928 0 -3.47(-0.18%)
Oct 01, 2014 1955 1963 1921 1931 0 -26.54(-1.36%)
Sep 30, 2014 1977 1984 1949 1958 0 -22.09(-1.12%)
Sep 29, 2014 1963 1989 1952 1980 0 +3.38(+0.17%)
Sep 26, 2014 1971 1986 1962 1976 0 +6.45(+0.33%)
Sep 25, 2014 1989 1995 1964 1970 0 -54.66(-2.70%)
Sep 19, 2014 2036 2045 2018 2025 0 -6.02(-0.30%)
Sep 18, 2014 2040 2046 2019 2031 0 -5.73(-0.28%)
Sep 17, 2014 2067 2076 2022 2036 0 -40.69(-1.96%)
Sep 16, 2014 2080 2093 2063 2077 0 -6.70(-0.32%)
Sep 15, 2014 2086 2095 2073 2084 0 -2.22(-0.11%)
Sep 12, 2014 2102 2106 2076 2086 0 -13.96(-0.66%)
Sep 11, 2014 2080 2109 2076 2100 0 +11.55(+0.55%)
Sep 10, 2014 2094 2099 2071 2088 0 -5.00(-0.24%)
Sep 09, 2014 2099 2106 2086 2093 0 -12.81(-0.61%)
Sep 08, 2014 2114 2129 2097 2106 0 -11.33(-0.54%)
Sep 05, 2014 2101 2120 2087 2118 0 +14.31(+0.68%)
Sep 04, 2014 2103 2119 2094 2103 0 +5.23(+0.25%)
Sep 03, 2014 2099 2115 2084 2098 0 +6.38(+0.31%)
Sep 02, 2014 2083 2108 2074 2092 0 +20.68(+1.00%)
Aug 29, 2014 2071 2071 2071 0 +7.99(+0.39%)
Aug 28, 2014 2054 2072 2048 2063 0 -0.57(-0.03%)
Aug 27, 2014 2063 2071 2055 2064 0 +4.02(+0.20%)
Aug 26, 2014 2053 2069 2047 2060 0 +7.72(+0.38%)
Aug 25, 2014 2057 2064 2041 2052 0 +0.02(+0.00%)
Aug 22, 2014 2057 2067 2041 2052 0 -4.89(-0.24%)
Aug 21, 2014 2045 2063 2036 2057 0 +14.91(+0.73%)
Aug 20, 2014 2049 2055 2030 2042 0 -10.66(-0.52%)
Aug 19, 2014 2051 2066 2044 2052 0 +4.13(+0.20%)
Aug 18, 2014 2038 2051 2030 2048 0 +20.83(+1.03%)
Aug 15, 2014 2028 2040 2009 2027 0 +4.02(+0.20%)
Aug 14, 2014 2005 2030 2001 2023 0 +21.17(+1.06%)
Aug 13, 2014 2010 2019 1987 2002 0 -2.57(-0.13%)
Aug 12, 2014 2005 2014 1992 2005 0 -3.29(-0.16%)
Aug 11, 2014 2019 2026 2001 2008 0 -3.46(-0.17%)
Aug 08, 2014 2002 2014 1986 2012 0 +9.66(+0.48%)
Aug 07, 2014 2019 2028 1994 2002 0 -8.85(-0.44%)
Aug 06, 2014 1981 2018 1975 2011 0 +20.32(+1.02%)
Aug 05, 2014 1995 2008 1976 1990 0 -15.72(-0.78%)
Aug 04, 2014 1973 2015 1985 2006 0 +10.52(+0.53%)
Aug 01, 2014 1988 2012 1976 1996 0 +4.59(+0.23%)
Jul 31, 2014 2009 2019 1980 1991 0 -47.33(-2.32%)
Jul 23, 2014 2046 2058 2024 2038 0 -20.13(-0.98%)
Jul 22, 2014 2098 2110 2048 2059 0 -31.13(-1.49%)
Jul 21, 2014 2089 2099 2073 2090 0 -10.61(-0.51%)
Jul 18, 2014 2076 2109 2069 2100 0 +30.12(+1.45%)
Jul 17, 2014 2085 2100 2066 2070 0 -27.55(-1.31%)
Jul 16, 2014 2111 2118 2087 2098 0 -6.82(-0.32%)
Jul 15, 2014 2106 2123 2094 2105 0 -0.79(-0.04%)
Jul 14, 2014 2107 2116 2095 2105 0 +9.44(+0.45%)
Jul 11, 2014 2093 2104 2084 2096 0 +5.53(+0.26%)
Jul 10, 2014 2077 2100 2069 2090 0 -9.14(-0.44%)
Jul 09, 2014 2099 2107 2083 2099 0 +7.72(+0.37%)
Jul 08, 2014 2092 2102 2076 2092 0 -3.48(-0.17%)
Jul 07, 2014 2111 2117 2087 2095 0 -19.87(-0.94%)
Jul 04, 2014 24.95 2115 2115 2115 0 +0.22(+0.01%)
Jul 03, 2014 2107 2122 2100 2115 0 +13.83(+0.66%)
Jul 02, 2014 2115 2125 2091 2101 0 -17.48(-0.83%)
Jul 01, 2014 2086 2131 2101 2119 0 +13.73(+0.65%)
Jun 30, 2014 2108 2118 2087 2105 0 -0.65(-0.03%)
Jun 27, 2014 2092 2116 2087 2105 0 +8.14(+0.39%)
Jun 26, 2014 2094 2103 2073 2097 0 +4.95(+0.24%)
Jun 25, 2014 2083 2105 2074 2092 0 +7.58(+0.36%)
Jun 24, 2014 2093 2114 2078 2085 0 -13.89(-0.66%)
Jun 23, 2014 2097 2110 2080 2099 0 +0.36(+0.02%)
Jun 20, 2014 2092 2107 2083 2098 0 +11.62(+0.56%)
Jun 19, 2014 2081 2094 2075 2087 0 +7.84(+0.38%)
Jun 18, 2014 2078 2087 2054 2079 0 +0.80(+0.04%)
Jun 17, 2014 2061 2085 2052 2078 0 +13.26(+0.64%)
Jun 16, 2014 2060 2080 2047 2065 0 +1.11(+0.05%)
Jun 13, 2014 2058 2073 2044 2064 0 +10.14(+0.49%)
Jun 12, 2014 2071 2076 2046 2054 0 -20.32(-0.98%)
Jun 11, 2014 2074 2083 2061 2074 0 -11.13(-0.53%)
Jun 10, 2014 2092 2102 2072 2085 0 +0.40(+0.02%)
Jun 06, 2014 2070 2091 2066 2085 0 +19.28(+0.93%)
Jun 05, 2014 2049 2070 2034 2065 0 +18.62(+0.91%)
Jun 04, 2014 2056 2069 2041 2047 0 -14.14(-0.69%)
Jun 03, 2014 2046 2069 2037 2061 0 +6.24(+0.30%)
Jun 02, 2014 2050 2065 2031 2055 0 +20.44(+1.00%)
May 30, 2014 2030 2043 2021 2034 0 +1.25(+0.06%)
May 29, 2014 2023 2037 2013 2033 0 +13.75(+0.68%)
May 28, 2014 2026 2037 2013 2019 0 -7.06(-0.35%)
May 27, 2014 2019 2035 2010 2026 0 +11.64(+0.58%)
May 26, 2014 25.07 2015 2014 2015 0 +0.17(+0.01%)
May 23, 2014 2007 2019 2001 2014 0 +4.22(+0.21%)
May 22, 2014 2006 2019 1999 2010 0 +5.19(+0.26%)
May 21, 2014 2006 2019 1994 2005 0 +3.85(+0.19%)
May 20, 2014 2021 2028 1996 2001 0 -25.75(-1.27%)
May 19, 2014 2002 2036 1999 2027 0 +19.74(+0.98%)
May 16, 2014 1997 2011 1984 2007 0 +9.96(+0.50%)
May 15, 2014 2017 2025 1984 1997 0 -25.01(-1.24%)
May 14, 2014 2023 2038 2009 2022 0 +1.25(+0.06%)
May 13, 2014 2028 2037 2012 2021 0 -3.99(-0.20%)
May 12, 2014 2009 2032 2005 2025 0 +23.06(+1.15%)
May 09, 2014 1993 2008 1978 2002 0 +8.00(+0.40%)
May 08, 2014 1988 2016 1982 1994 0 -0.15(-0.01%)
May 07, 2014 1966 1997 1955 1994 0 +31.84(+1.62%)
May 06, 2014 1964 1977 1954 1962 0 -11.19(-0.57%)
May 05, 2014 1957 1983 1949 1973 0 +7.62(+0.39%)
May 02, 2014 1979 1993 1959 1966 0 -12.85(-0.65%)
May 01, 2014 1985 2002 1966 1979 0 -3.93(-0.20%)
Apr 30, 2014 1985 2010 1949 1983 0 +27.47(+1.41%)
Apr 29, 2014 1967 1974 1947 1955 0 -6.25(-0.32%)
Apr 28, 2014 1974 1986 1947 1961 0 -5.31(-0.27%)
Apr 25, 2014 1972 1980 1954 1967 0 -9.55(-0.48%)
Apr 24, 2014 1982 1993 1960 1976 0 +2.71(+0.14%)
Apr 23, 2014 1990 1998 1961 1973 0 -11.19(-0.56%)
Apr 22, 2014 1976 1996 1956 1985 0 +11.45(+0.58%)
Apr 21, 2014 1975 1988 1955 1973 0 +2.40(+0.12%)
Apr 17, 2014 1971 1971 1971 0 +4.10(+0.21%)
Apr 16, 2014 1961 1976 1950 1967 0 +20.44(+1.05%)
Apr 15, 2014 1923 1952 1898 1946 0 +30.11(+1.57%)
Apr 14, 2014 1918 1928 1901 1916 0 +12.21(+0.64%)
Apr 11, 2014 1918 1928 1896 1904 0 -29.11(-1.51%)
Apr 10, 2014 1965 1974 1927 1933 0 -32.76(-1.67%)
Apr 09, 2014 1947 1970 1938 1966 0 +19.89(+1.02%)
Apr 08, 2014 1934 1957 1922 1946 0 +10.60(+0.55%)
Apr 07, 2014 1962 1970 1925 1935 0 -32.40(-1.65%)
Apr 04, 2014 1998 2010 1959 1968 0 -17.75(-0.89%)
Apr 03, 2014 1997 2002 1972 1985 0 -9.21(-0.46%)
Apr 02, 2014 1972 2000 1962 1995 0 +22.56(+1.14%)
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.