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 29, 2018 2055 2055 2055 2055 0 +28.06(+1.38%)
Mar 28, 2018 2034 2048 2016 2027 0 -4.95(-0.24%)
Mar 27, 2018 2048 2063 2019 2032 0 -12.45(-0.61%)
Mar 26, 2018 2006 2050 1997 2044 0 +60.44(+3.05%)
Mar 23, 2018 2021 2036 1981 1984 0 -33.91(-1.68%)
Mar 22, 2018 2053 2070 2015 2018 0 -52.22(-2.52%)
Mar 21, 2018 2076 2094 2058 2070 0 -6.70(-0.32%)
Mar 20, 2018 2095 2106 2064 2076 0 -13.52(-0.65%)
Mar 19, 2018 2106 2121 2078 2090 0 -23.71(-1.12%)
Mar 16, 2018 2113 2135 2100 2114 0 +2.45(+0.12%)
Mar 15, 2018 2122 2132 2099 2111 0 -7.06(-0.33%)
Mar 14, 2018 2150 2154 2109 2118 0 -28.95(-1.35%)
Mar 13, 2018 2154 2168 2143 2147 0 +0.53(+0.02%)
Mar 12, 2018 2145 2163 2133 2147 0 +3.99(+0.19%)
Mar 09, 2018 2112 2149 2097 2143 0 +42.57(+2.03%)
Mar 08, 2018 2104 2117 2084 2100 0 +0.31(+0.01%)
Mar 07, 2018 2100 2120 2096 2100 0 -9.54(-0.45%)
Mar 06, 2018 2085 2121 2069 2109 0 +31.35(+1.51%)
Mar 05, 2018 2054 2090 2047 2078 0 +12.15(+0.59%)
Mar 02, 2018 2043 2076 2021 2066 0 +10.95(+0.53%)
Mar 01, 2018 2080 2097 2040 2055 0 -25.60(-1.23%)
Feb 28, 2018 2103 2121 2077 2081 0 -16.89(-0.81%)
Feb 27, 2018 2123 2133 2095 2097 0 -26.51(-1.25%)
Feb 26, 2018 2110 2130 2091 2124 0 +23.57(+1.12%)
Feb 23, 2018 2094 2107 2078 2100 0 +14.21(+0.68%)
Feb 22, 2018 2091 2113 2075 2086 0 +2.38(+0.11%)
Feb 21, 2018 2082 2121 2075 2084 0 +4.04(+0.19%)
Feb 20, 2018 2089 2105 2070 2080 0 -22.10(-1.05%)
Feb 16, 2018 2102 2102 2102 2102 0 +12.77(+0.61%)
Feb 15, 2018 2077 2097 2053 2089 0 +27.53(+1.34%)
Feb 14, 2018 2031 2070 2025 2062 0 +16.04(+0.78%)
Feb 13, 2018 2045 2059 2028 2046 0 -8.08(-0.39%)
Feb 12, 2018 2050 2076 2020 2054 0 +20.53(+1.01%)
Feb 09, 2018 2064 2077 1984 2033 0 -8.54(-0.42%)
Feb 08, 2018 2117 2126 2038 2042 0 -78.23(-3.69%)
Feb 07, 2018 2128 2163 2109 2120 0 +13.11(+0.62%)
Feb 06, 2018 2060 2120 2040 2107 0 -9.76(-0.46%)
Feb 05, 2018 2167 2180 2088 2116 0 -65.53(-3.00%)
Feb 02, 2018 2205 2214 2172 2182 0 -34.58(-1.56%)
Feb 01, 2018 2224 2247 2198 2217 0 -14.76(-0.66%)
Jan 31, 2018 2232 2253 2189 2231 0 -8.72(-0.39%)
Jan 30, 2018 2244 2258 2232 2240 0 -12.68(-0.56%)
Jan 29, 2018 2277 2292 2248 2253 0 -16.46(-0.73%)
Jan 26, 2018 2280 2311 2251 2269 0 -4.99(-0.22%)
Jan 25, 2018 2270 2294 2253 2274 0 +14.40(+0.64%)
Jan 24, 2018 2269 2285 2246 2260 0 -0.02(-0.00%)
Jan 23, 2018 2249 2270 2231 2260 0 +4.60(+0.20%)
Jan 22, 2018 2264 2272 2238 2255 0 -11.43(-0.50%)
Jan 19, 2018 2253 2274 2246 2267 0 +21.93(+0.98%)
Jan 18, 2018 2251 2264 2237 2245 0 -9.37(-0.42%)
Jan 17, 2018 2267 2280 2242 2254 0 +3.64(+0.16%)
Jan 16, 2018 2280 2291 2237 2250 0 -22.33(-0.98%)
Jan 15, 2018 2273 2273 2272 2273 0 +0.19(+0.01%)
Jan 12, 2018 2277 2289 2251 2273 0 +1.40(+0.06%)
Jan 11, 2018 2254 2279 2240 2271 0 +22.56(+1.00%)
Jan 10, 2018 2256 2266 2237 2249 0 -12.58(-0.56%)
Jan 09, 2018 2281 2290 2256 2261 0 -15.24(-0.67%)
Jan 08, 2018 2270 2291 2261 2276 0 +12.98(+0.57%)
Jan 05, 2018 2267 2280 2249 2263 0 +4.72(+0.21%)
Jan 04, 2018 2259 2282 2246 2259 0 +5.72(+0.25%)
Jan 03, 2018 2247 2264 2233 2253 0 +9.25(+0.41%)
Jan 02, 2018 2223 2255 2218 2244 0 +30.66(+1.39%)
Dec 29, 2017 2213 2213 2213 2213 0 -0.74(-0.03%)
Dec 28, 2017 2206 2218 2191 2214 0 +11.27(+0.51%)
Dec 27, 2017 2204 2217 2192 2203 0 +3.23(+0.15%)
Dec 26, 2017 2205 2219 2190 2199 0 -5.36(-0.24%)
Dec 22, 2017 2196 2212 2182 2205 0 +7.78(+0.35%)
Dec 21, 2017 2211 2221 2190 2197 0 -2.06(-0.09%)
Dec 20, 2017 2213 2227 2186 2199 0 -10.37(-0.47%)
Dec 19, 2017 2216 2267 2194 2209 0 -5.21(-0.24%)
Dec 18, 2017 2218 2239 2201 2215 0 +7.35(+0.33%)
Dec 15, 2017 2199 2228 2186 2207 0 +21.12(+0.97%)
Dec 14, 2017 2214 2223 2181 2186 0 -27.70(-1.25%)
Dec 13, 2017 2211 2231 2200 2214 0 +3.22(+0.15%)
Dec 12, 2017 2216 2234 2203 2211 0 -12.79(-0.58%)
Dec 11, 2017 2228 2237 2206 2223 0 -4.15(-0.19%)
Dec 08, 2017 2238 2249 2205 2228 0 -1.30(-0.06%)
Dec 07, 2017 2229 2254 2219 2229 0 +3.04(+0.14%)
Dec 06, 2017 2238 2248 2218 2226 0 -12.47(-0.56%)
Dec 05, 2017 2237 2257 2216 2238 0 +0.43(+0.02%)
Dec 04, 2017 2237 2258 2225 2238 0 +22.57(+1.02%)
Dec 01, 2017 2227 2236 2186 2215 0 -15.89(-0.71%)
Nov 30, 2017 2202 2241 2197 2231 0 +30.75(+1.40%)
Nov 29, 2017 2182 2212 2173 2200 0 +17.75(+0.81%)
Nov 28, 2017 2178 2198 2158 2183 0 +11.78(+0.54%)
Nov 27, 2017 2159 2186 2150 2171 0 +12.32(+0.57%)
Nov 24, 2017 2161 2172 2147 2159 0 +6.88(+0.32%)
Nov 23, 2017 2158 2167 2143 2152 0 +0.10(+0.00%)
Nov 22, 2017 2158 2167 2143 2152 0 -2.94(-0.14%)
Nov 21, 2017 2157 2172 2146 2154 0 +5.96(+0.28%)
Nov 20, 2017 2162 2172 2136 2149 0 -15.26(-0.71%)
Nov 17, 2017 2161 2177 2150 2164 0 -4.09(-0.19%)
Nov 16, 2017 2147 2180 2142 2168 0 +24.11(+1.12%)
Nov 15, 2017 2144 2165 2129 2144 0 -10.27(-0.48%)
Nov 14, 2017 2149 2168 2137 2154 0 -0.88(-0.04%)
Nov 13, 2017 2124 2163 2117 2155 0 +28.09(+1.32%)
Nov 10, 2017 2131 2141 2114 2127 0 -6.60(-0.31%)
Nov 09, 2017 2140 2154 2116 2133 0 -21.01(-0.98%)
Nov 08, 2017 2144 2167 2136 2154 0 +6.59(+0.31%)
Nov 07, 2017 2160 2172 2134 2148 0 -13.00(-0.60%)
Nov 06, 2017 2190 2196 2148 2161 0 -26.73(-1.22%)
Nov 03, 2017 2184 2201 2174 2188 0 +2.31(+0.11%)
Nov 02, 2017 2197 2209 2159 2185 0 -18.43(-0.84%)
Nov 01, 2017 2207 2225 2191 2204 0 +6.74(+0.31%)
Oct 31, 2017 2188 2208 2176 2197 0 +13.51(+0.62%)
Oct 30, 2017 2194 2206 2173 2183 0 -20.47(-0.93%)
Oct 27, 2017 2215 2223 2159 2204 0 -14.19(-0.64%)
Oct 26, 2017 2217 2243 2197 2218 0 +5.84(+0.26%)
Oct 25, 2017 2221 2235 2185 2212 0 -5.40(-0.24%)
Oct 24, 2017 2230 2241 2199 2218 0 +1.49(+0.07%)
Oct 23, 2017 2226 2238 2208 2216 0 -3.53(-0.16%)
Oct 20, 2017 2208 2226 2195 2220 0 +21.42(+0.97%)
Oct 19, 2017 2195 2209 2180 2198 0 +5.91(+0.27%)
Oct 18, 2017 2197 2209 2185 2192 0 -0.07(-0.00%)
Oct 17, 2017 2202 2208 2185 2192 0 -10.71(-0.49%)
Oct 16, 2017 2206 2215 2187 2203 0 +0.47(+0.02%)
Oct 13, 2017 2202 2216 2195 2203 0 +5.62(+0.26%)
Oct 12, 2017 2203 2213 2188 2197 0 -7.32(-0.33%)
Oct 11, 2017 2217 2227 2195 2204 0 -11.72(-0.53%)
Oct 10, 2017 2206 2225 2199 2216 0 +14.91(+0.68%)
Oct 09, 2017 2207 2213 2191 2201 0 -1.56(-0.07%)
Oct 06, 2017 2195 2217 2188 2203 0 +1.76(+0.08%)
Oct 05, 2017 2203 2212 2190 2201 0 +0.54(+0.02%)
Oct 04, 2017 2198 2211 2184 2200 0 +5.21(+0.24%)
Oct 03, 2017 2187 2203 2174 2195 0 +15.49(+0.71%)
Oct 02, 2017 2164 2185 2154 2180 0 +15.91(+0.74%)
Sep 29, 2017 2165 2174 2146 2164 0 -5.85(-0.27%)
Sep 28, 2017 2148 2181 2141 2170 0 +18.05(+0.84%)
Sep 27, 2017 2161 2172 2127 2152 0 -2.30(-0.11%)
Sep 26, 2017 2148 2164 2139 2154 0 +11.36(+0.53%)
Sep 25, 2017 2162 2168 2128 2143 0 -20.51(-0.95%)
Sep 22, 2017 2170 2182 2146 2163 0 -9.37(-0.43%)
Sep 21, 2017 2171 2187 2159 2172 0 +3.99(+0.18%)
Sep 20, 2017 2151 2177 2148 2168 0 +17.80(+0.83%)
Sep 19, 2017 2164 2176 2131 2151 0 -12.26(-0.57%)
Sep 18, 2017 2167 2181 2152 2163 0 +5.58(+0.26%)
Sep 15, 2017 2155 2167 2139 2157 0 +2.34(+0.11%)
Sep 14, 2017 2153 2168 2136 2155 0 -6.33(-0.29%)
Sep 13, 2017 2171 2183 2150 2161 0 -12.45(-0.57%)
Sep 12, 2017 2178 2194 2162 2174 0 +1.23(+0.06%)
Sep 11, 2017 2153 2190 2138 2173 0 +33.10(+1.55%)
Sep 08, 2017 2131 2156 2118 2139 0 +10.92(+0.51%)
Sep 07, 2017 2102 2150 2080 2129 0 +25.53(+1.21%)
Sep 06, 2017 2121 2132 2088 2103 0 -18.19(-0.86%)
Sep 05, 2017 2143 2151 2112 2121 0 -23.37(-1.09%)
Sep 01, 2017 2136 2154 2128 2145 0 +15.50(+0.73%)
Aug 31, 2017 2113 2143 2108 2129 0 +20.16(+0.96%)
Aug 30, 2017 2072 2114 2069 2109 0 +34.57(+1.67%)
Aug 29, 2017 2068 2081 2057 2074 0 -3.74(-0.18%)
Aug 28, 2017 2099 2103 2073 2078 0 -18.28(-0.87%)
Aug 25, 2017 2097 2107 2086 2096 0 +7.09(+0.34%)
Aug 24, 2017 2097 2105 2079 2089 0 -2.66(-0.13%)
Aug 23, 2017 2088 2105 2080 2092 0 -4.86(-0.23%)
Aug 22, 2017 2078 2102 2073 2097 0 +21.71(+1.05%)
Aug 21, 2017 2105 2111 2071 2075 0 -35.95(-1.70%)
Aug 18, 2017 2111 2122 2098 2111 0 -6.48(-0.31%)
Aug 17, 2017 2135 2145 2115 2118 0 -24.26(-1.13%)
Aug 16, 2017 2130 2148 2126 2142 0 +22.51(+1.06%)
Aug 15, 2017 2128 2137 2110 2119 0 -8.55(-0.40%)
Aug 14, 2017 2111 2139 2107 2128 0 +30.86(+1.47%)
Aug 11, 2017 2082 2106 2073 2097 0 +3.34(+0.16%)
Aug 10, 2017 2115 2124 2089 2094 0 -25.97(-1.23%)
Aug 09, 2017 2136 2150 2110 2120 0 -21.94(-1.02%)
Aug 08, 2017 2139 2163 2125 2142 0 +5.65(+0.26%)
Aug 07, 2017 2127 2147 2121 2136 0 +14.69(+0.69%)
Aug 04, 2017 2130 2139 2108 2121 0 -3.94(-0.19%)
Aug 03, 2017 2148 2158 2113 2125 0 -23.82(-1.11%)
Aug 02, 2017 2143 2154 2123 2149 0 +0.60(+0.03%)
Aug 01, 2017 2143 2159 2129 2148 0 +12.84(+0.60%)
Jul 31, 2017 2141 2150 2122 2136 0 -1.60(-0.07%)
Jul 28, 2017 2157 2165 2128 2137 0 -22.95(-1.06%)
Jul 27, 2017 2146 2182 2118 2160 0 -12.07(-0.56%)
Jul 26, 2017 2184 2197 2157 2172 0 -20.42(-0.93%)
Jul 25, 2017 2214 2221 2182 2193 0 -8.07(-0.37%)
Jul 24, 2017 2213 2219 2190 2201 0 -7.97(-0.36%)
Jul 21, 2017 2203 2217 2185 2209 0 +0.41(+0.02%)
Jul 20, 2017 2222 2231 2191 2208 0 -20.94(-0.94%)
Jul 19, 2017 2225 2237 2217 2229 0 +9.70(+0.44%)
Jul 18, 2017 2225 2232 2209 2219 0 -12.40(-0.56%)
Jul 17, 2017 2223 2239 2212 2232 0 +6.20(+0.28%)
Jul 14, 2017 2221 2236 2215 2226 0 +11.54(+0.52%)
Jul 13, 2017 2215 2231 2200 2214 0 +1.11(+0.05%)
Jul 12, 2017 2214 2228 2200 2213 0 +12.54(+0.57%)
Jul 11, 2017 2217 2222 2190 2200 0 -14.49(-0.65%)
Jul 10, 2017 2201 2228 2193 2215 0 +7.68(+0.35%)
Jul 07, 2017 2201 2215 2193 2207 0 +13.16(+0.60%)
Jul 06, 2017 2198 2212 2185 2194 0 -14.30(-0.65%)
Jul 05, 2017 2212 2224 2197 2208 0 -1.61(-0.07%)
Jul 04, 2017 2209 2225 2199 2210 0 -0.54(-0.02%)
Jul 03, 2017 2209 2225 2199 2211 0 +10.93(+0.50%)
Jun 30, 2017 2200 2215 2187 2200 0 +4.95(+0.23%)
Jun 29, 2017 2215 2221 2178 2195 0 -17.33(-0.78%)
Jun 28, 2017 2194 2224 2188 2212 0 +28.71(+1.31%)
Jun 27, 2017 2196 2206 2175 2183 0 -5.80(-0.26%)
Jun 26, 2017 2177 2197 2168 2189 0 +16.06(+0.74%)
Jun 23, 2017 2156 2184 2145 2173 0 +21.78(+1.01%)
Jun 22, 2017 2161 2167 2144 2151 0 -8.08(-0.37%)
Jun 21, 2017 2162 2176 2148 2159 0 +0.00(+0.00%)
Jun 20, 2017 2167 2177 2149 2159 0 -13.21(-0.61%)
Jun 19, 2017 2159 2180 2144 2173 0 +22.64(+1.05%)
Jun 16, 2017 2146 2160 2126 2150 0 +4.35(+0.20%)
Jun 15, 2017 2134 2156 2124 2146 0 -2.18(-0.10%)
Jun 14, 2017 2158 2168 2139 2148 0 -4.06(-0.19%)
Jun 13, 2017 2130 2156 2119 2152 0 +25.49(+1.20%)
Jun 12, 2017 2116 2138 2110 2126 0 +5.69(+0.27%)
Jun 09, 2017 2118 2138 2105 2121 0 +5.15(+0.24%)
Jun 08, 2017 2122 2133 2099 2115 0 -14.63(-0.69%)
Jun 07, 2017 2137 2149 2122 2130 0 -3.40(-0.16%)
Jun 06, 2017 2139 2151 2123 2133 0 -11.02(-0.51%)
Jun 05, 2017 2152 2166 2139 2144 0 -9.01(-0.42%)
Jun 02, 2017 2156 2173 2143 2154 0 -1.43(-0.07%)
Jun 01, 2017 2134 2164 2128 2155 0 +25.56(+1.20%)
May 31, 2017 2134 2140 2115 2129 0 -1.58(-0.07%)
May 30, 2017 2116 2140 2109 2131 0 -58.15(-2.66%)
May 29, 2017 2185 2198 2177 2189 0 +0.77(+0.04%)
May 26, 2017 2185 2197 2176 2188 0 +1.70(+0.08%)
May 25, 2017 2177 2197 2172 2187 0 +14.01(+0.64%)
May 24, 2017 2154 2178 2148 2173 0 +18.47(+0.86%)
May 23, 2017 2156 2172 2144 2154 0 +3.78(+0.18%)
May 22, 2017 2142 2163 2133 2150 0 +9.01(+0.42%)
May 19, 2017 2136 2151 2124 2141 0 +11.98(+0.56%)
May 18, 2017 2142 2150 2103 2129 0 -29.43(-1.36%)
May 17, 2017 2180 2180 2150 2159 0 -308.37(-12.50%)
May 16, 2017 2464 2475 2447 2467 0 +5.96(+0.24%)
May 15, 2017 2447 2475 2440 2461 0 +15.68(+0.64%)
May 12, 2017 2446 2468 2433 2446 0 -9.10(-0.37%)
May 11, 2017 2458 2472 2437 2455 0 -10.70(-0.43%)
May 10, 2017 2431 2472 2422 2465 0 +31.49(+1.29%)
May 09, 2017 2464 2474 2420 2434 0 -36.79(-1.49%)
May 08, 2017 2472 2485 2455 2471 0 -3.96(-0.16%)
May 05, 2017 2465 2489 2454 2475 0 +12.80(+0.52%)
May 04, 2017 2432 2473 2422 2462 0 +54.12(+2.25%)
May 03, 2017 2413 2422 2395 2408 0 -11.92(-0.49%)
May 02, 2017 2414 2433 2403 2420 0 +5.46(+0.23%)
May 01, 2017 2418 2430 2403 2414 0 +1.61(+0.07%)
Apr 28, 2017 2427 2433 2401 2413 0 -18.49(-0.76%)
Apr 27, 2017 2415 2449 2391 2431 0 +16.73(+0.69%)
Apr 26, 2017 2423 2442 2401 2414 0 +4.00(+0.17%)
Apr 25, 2017 2401 2433 2382 2410 0 +34.90(+1.47%)
Apr 24, 2017 2375 2389 2355 2375 0 +25.80(+1.10%)
Apr 21, 2017 2346 2364 2334 2350 0 +2.90(+0.12%)
Apr 20, 2017 2351 2364 2330 2347 0 +9.99(+0.43%)
Apr 19, 2017 2327 2349 2320 2337 0 +20.85(+0.90%)
Apr 18, 2017 2298 2326 2294 2316 0 +10.16(+0.44%)
Apr 17, 2017 2286 2308 2280 2306 0 +31.67(+1.39%)
Apr 13, 2017 2281 2298 2267 2274 0 -11.01(-0.48%)
Apr 12, 2017 2297 2305 2272 2285 0 -15.35(-0.67%)
Apr 11, 2017 2289 2305 2278 2300 0 +6.73(+0.29%)
Apr 10, 2017 2289 2308 2278 2294 0 +6.09(+0.27%)
Apr 07, 2017 2292 2306 2280 2288 0 -10.05(-0.44%)
Apr 06, 2017 2292 2313 2282 2298 0 +6.71(+0.29%)
Apr 05, 2017 2304 2320 2283 2291 0 -8.62(-0.37%)
Apr 04, 2017 2300 2313 2285 2300 0 -9.96(-0.43%)
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.