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, 2022 4621 4642 4617 4642 0 +18.71(+0.40%)
Mar 30, 2022 4616 4625 4616 4623 0 +2.34(+0.05%)
Mar 29, 2022 4618 4622 4616 4621 0 +4.68(+0.10%)
Mar 28, 2022 4611 4621 4611 4616 0 -2.34(-0.05%)
Mar 25, 2022 4616 4622 4610 4618 0 +1.17(+0.03%)
Mar 24, 2022 4617 4618 4614 4617 0 +0.00(+0.00%)
Mar 23, 2022 4615 4621 4615 4617 0 +2.34(+0.05%)
Mar 22, 2022 4612 4619 4609 4615 0 +1.17(+0.03%)
Mar 21, 2022 4615 4623 4608 4614 0 +3.51(+0.08%)
Mar 18, 2022 4618 4621 4603 4610 0 -8.19(-0.18%)
Mar 17, 2022 4615 4623 4609 4618 0 +9.36(+0.20%)
Mar 16, 2022 4623 4630 4602 4609 0 -14.04(-0.30%)
Mar 15, 2022 4621 4633 4617 4623 0 +4.68(+0.10%)
Mar 14, 2022 4605 4623 4601 4618 0 +11.70(+0.25%)
Mar 11, 2022 4599 4610 4597 4607 0 +3.51(+0.08%)
Mar 10, 2022 4591 4623 4591 4603 0 +5.85(+0.13%)
Mar 09, 2022 4584 4597 4578 4597 0 +4.68(+0.10%)
Mar 08, 2022 4597 4621 4587 4592 0 +1986.25(+76.21%)
Mar 07, 2022 2757 2757 2603 2606 0 -155.58(-5.63%)
Mar 04, 2022 2714 2779 2674 2762 0 +22.22(+0.81%)
Mar 03, 2022 2757 2761 2713 2740 0 -8.18(-0.30%)
Mar 02, 2022 2730 2786 2706 2748 0 +25.73(+0.95%)
Mar 01, 2022 2807 2817 2699 2722 0 -80.71(-2.88%)
Feb 28, 2022 2810 2820 2770 2803 0 -29.25(-1.03%)
Feb 25, 2022 2776 2853 2795 2832 0 +71.36(+2.58%)
Feb 24, 2022 2802 2811 2700 2761 0 -62.00(-2.20%)
Feb 23, 2022 2885 2897 2816 2823 0 -57.32(-1.99%)
Feb 22, 2022 2865 3017 2840 2880 0 +31.59(+1.11%)
Feb 18, 2022 2848 2848 2848 2848 0 -24.57(-0.86%)
Feb 17, 2022 2892 2913 2862 2873 0 -28.07(-0.97%)
Feb 16, 2022 2893 2915 2874 2901 0 +2.34(+0.08%)
Feb 15, 2022 2896 2927 2883 2899 0 +21.05(+0.73%)
Feb 14, 2022 2892 2910 2866 2878 0 -17.54(-0.61%)
Feb 11, 2022 2924 2933 2880 2895 0 -22.23(-0.76%)
Feb 10, 2022 2927 2965 2906 2917 0 -18.71(-0.64%)
Feb 09, 2022 2922 2943 2886 2936 0 +39.77(+1.37%)
Feb 08, 2022 2912 2912 2824 2896 0 -12.87(-0.44%)
Feb 07, 2022 2889 2927 2882 2909 0 +14.04(+0.48%)
Feb 04, 2022 2940 2947 2885 2895 0 -51.47(-1.75%)
Feb 03, 2022 3003 2947 2937 2947 0 -63.17(-2.10%)
Feb 02, 2022 3019 3038 3000 3010 0 +3.51(+0.12%)
Feb 01, 2022 3010 3068 2992 3006 0 +5.85(+0.19%)
Jan 31, 2022 2954 3016 3000 3000 0 +49.13(+1.66%)
Jan 28, 2022 2935 2958 2900 2951 0 +10.53(+0.36%)
Jan 27, 2022 2963 2996 2924 2941 0 -14.04(-0.48%)
Jan 26, 2022 2992 3006 2938 2955 0 -7.02(-0.24%)
Jan 25, 2022 2864 2996 2861 2962 0 +81.88(+2.84%)
Jan 24, 2022 2854 2889 2785 2880 0 -29.24(-1.01%)
Jan 21, 2022 2937 2942 2865 2909 0 -59.66(-2.01%)
Jan 20, 2022 2979 3025 2959 2969 0 -1.17(-0.04%)
Jan 19, 2022 3000 3031 2962 2970 0 -17.54(-0.59%)
Jan 18, 2022 3000 3005 2955 2988 0 -24.57(-0.82%)
Jan 17, 2022 2982 3021 2982 3012 0 +40.94(+1.38%)
Jan 14, 2022 2976 2977 2927 2971 0 +4.68(+0.16%)
Jan 13, 2022 2961 2984 2947 2967 0 +1.17(+0.04%)
Jan 12, 2022 2965 3000 2937 2965 0 +10.53(+0.36%)
Jan 11, 2022 2901 2978 2901 2955 0 +52.64(+1.81%)
Jan 10, 2022 3029 3029 2889 2902 0 -115.81(-3.84%)
Jan 07, 2022 3037 3060 3016 3018 0 -12.86(-0.42%)
Jan 06, 2022 3025 3047 2995 3031 0 -9.36(-0.31%)
Jan 05, 2022 3048 3059 3013 3040 0 +2.34(+0.08%)
Jan 04, 2022 3079 3112 3007 3038 0 -40.95(-1.33%)
Dec 31, 2021 3079 3079 3079 3079 0 +16.38(+0.53%)
Dec 30, 2021 3050 3089 3050 3062 0 +11.70(+0.38%)
Dec 29, 2021 2967 3059 2967 3051 0 +73.69(+2.48%)
Dec 24, 2021 2977 2977 2977 2977 0 -8.18(-0.27%)
Dec 23, 2021 3006 3017 2978 2985 0 -3.51(-0.12%)
Dec 22, 2021 2983 3012 2982 2989 0 +5.84(+0.20%)
Dec 21, 2021 2958 2996 2933 2983 0 +43.29(+1.47%)
Dec 20, 2021 2948 2948 2880 2940 0 -45.62(-1.53%)
Dec 17, 2021 2951 3023 2950 2985 0 +24.56(+0.83%)
Dec 16, 2021 2962 2993 2935 2961 0 -7.02(-0.24%)
Dec 15, 2021 2948 2977 2886 2968 0 +15.21(+0.52%)
Dec 14, 2021 2943 2978 2931 2952 0 -16.38(-0.55%)
Dec 13, 2021 2968 2983 2922 2969 0 +8.19(+0.28%)
Dec 10, 2021 3014 3016 2954 2961 0 -23.39(-0.78%)
Dec 09, 2021 3044 3058 2967 2984 0 -73.70(-2.41%)
Dec 08, 2021 3060 3089 3046 3058 0 +1.17(+0.04%)
Dec 07, 2021 2965 3088 2965 3057 0 +107.62(+3.65%)
Dec 06, 2021 2854 2969 2848 2949 0 +94.75(+3.32%)
Dec 03, 2021 2854 2886 2828 2854 0 +2.34(+0.08%)
Dec 02, 2021 2817 2874 2817 2852 0 +38.60(+1.37%)
Dec 01, 2021 2883 2924 2802 2813 0 -49.13(-1.72%)
Nov 30, 2021 2940 2978 2858 2862 0 -90.07(-3.05%)
Nov 29, 2021 2982 2991 2922 2952 0 -2.34(-0.08%)
Nov 26, 2021 2924 2983 2910 2955 0 +0.00(+0.00%)
Nov 25, 2021 2913 2958 2908 2955 0 +32.75(+1.12%)
Nov 24, 2021 2937 2955 2912 2922 0 -19.88(-0.68%)
Nov 23, 2021 2935 2961 2923 2942 0 +7.02(+0.24%)
Nov 22, 2021 2956 2956 2913 2935 0 -17.55(-0.59%)
Nov 19, 2021 2949 2977 2924 2952 0 -2.34(-0.08%)
Nov 18, 2021 2912 2970 2948 2955 0 +45.62(+1.57%)
Nov 17, 2021 3087 3109 2883 2909 0 -171.95(-5.58%)
Nov 16, 2021 3160 3165 3080 3081 0 -76.04(-2.41%)
Nov 15, 2021 3054 3164 3040 3157 0 +98.26(+3.21%)
Nov 12, 2021 3240 3266 3059 3059 0 -409.41(-11.80%)
Nov 11, 2021 3508 3522 3451 3468 0 -46.80(-1.33%)
Nov 10, 2021 3513 3515 3515 3515 0 -14.03(-0.40%)
Nov 09, 2021 3529 3561 3505 3529 0 +0.00(+0.00%)
Nov 08, 2021 3542 3584 3489 3529 0 -9.36(-0.26%)
Nov 05, 2021 3495 3540 3480 3539 0 +56.15(+1.61%)
Nov 04, 2021 3487 3517 3472 3482 0 +0.00(+0.00%)
Nov 03, 2021 3374 3489 3374 3482 0 +102.94(+3.05%)
Nov 02, 2021 3329 3393 3310 3379 0 +50.30(+1.51%)
Nov 01, 2021 3295 3336 3265 3329 0 +39.77(+1.21%)
Oct 29, 2021 3276 3324 3276 3289 0 +0.00(+0.00%)
Oct 28, 2021 3298 3344 3258 3289 0 +14.04(+0.43%)
Oct 27, 2021 3276 3316 3268 3275 0 -4.68(-0.14%)
Oct 26, 2021 3368 3280 3280 3280 0 -53.81(-1.61%)
Oct 25, 2021 3306 3349 3275 3334 0 +53.81(+1.64%)
Oct 22, 2021 3312 3330 3269 3280 0 -38.61(-1.16%)
Oct 21, 2021 3294 3327 3272 3319 0 +23.40(+0.71%)
Oct 20, 2021 3272 3315 3258 3295 0 +23.39(+0.71%)
Oct 19, 2021 3337 3337 3265 3272 0 -50.29(-1.51%)
Oct 18, 2021 3309 3349 3289 3322 0 +12.86(+0.39%)
Oct 15, 2021 3341 3349 3299 3309 0 -35.09(-1.05%)
Oct 14, 2021 3305 3348 3276 3344 0 +73.69(+2.25%)
Oct 13, 2021 3264 3288 3258 3271 0 -3.50(-0.11%)
Oct 12, 2021 3307 3312 3264 3274 0 -36.27(-1.10%)
Oct 08, 2021 3310 3310 3310 3310 0 +0.00(+0.00%)
Oct 07, 2021 3285 3340 3185 3310 0 +31.59(+0.96%)
Oct 06, 2021 3269 3289 3241 3279 0 -32.76(-0.99%)
Oct 05, 2021 3182 3322 3150 3312 0 +125.17(+3.93%)
Oct 04, 2021 3217 3219 3144 3186 0 -31.59(-0.98%)
Oct 01, 2021 3230 3233 3154 3218 0 -4.68(-0.15%)
Sep 30, 2021 3266 3280 3217 3223 0 -38.60(-1.18%)
Sep 29, 2021 3299 3310 3252 3261 0 -45.62(-1.38%)
Sep 28, 2021 3308 3338 3289 3307 0 -37.43(-1.12%)
Sep 27, 2021 3341 3367 3299 3344 0 -32.75(-0.97%)
Sep 24, 2021 3340 3409 3322 3377 0 +24.56(+0.73%)
Sep 23, 2021 3382 3402 3353 3353 0 -33.92(-1.00%)
Sep 22, 2021 3368 3409 3346 3386 0 +23.39(+0.70%)
Sep 21, 2021 3355 3372 3334 3363 0 +21.06(+0.63%)
Sep 20, 2021 3337 3355 3255 3342 0 -56.15(-1.65%)
Sep 17, 2021 3418 3420 3365 3398 0 -19.89(-0.58%)
Sep 16, 2021 3397 3433 3397 3418 0 -3.50(-0.10%)
Sep 15, 2021 3391 3445 3391 3422 0 +3.50(+0.10%)
Sep 14, 2021 3411 3422 3365 3418 0 -1.17(-0.03%)
Sep 13, 2021 3481 3485 3404 3419 0 -50.29(-1.45%)
Sep 10, 2021 3539 3539 3470 3470 0 -60.83(-1.72%)
Sep 09, 2021 3468 3540 3460 3530 0 +63.16(+1.82%)
Sep 08, 2021 3496 3496 3410 3467 0 -16.37(-0.47%)
Sep 07, 2021 3584 3603 3474 3484 0 -105.28(-2.93%)
Sep 03, 2021 3589 3589 3589 3589 0 +18.72(+0.52%)
Sep 02, 2021 3630 3645 3533 3570 0 -67.85(-1.87%)
Sep 01, 2021 3618 3661 3572 3638 0 +39.77(+1.11%)
Aug 31, 2021 3643 3656 3586 3598 0 -50.30(-1.38%)
Aug 30, 2021 3571 3685 3571 3648 0 +72.53(+2.03%)
Aug 27, 2021 3546 3589 3524 3576 0 +33.92(+0.96%)
Aug 26, 2021 3633 3633 3540 3542 0 -95.92(-2.64%)
Aug 25, 2021 3543 3648 3543 3638 0 +47.96(+1.34%)
Aug 24, 2021 3591 3598 3540 3590 0 +5.85(+0.16%)
Aug 23, 2021 3574 3594 3547 3584 0 +35.09(+0.99%)
Aug 20, 2021 3553 3586 3537 3549 0 -10.53(-0.30%)
Aug 19, 2021 3581 3581 3527 3560 0 -49.13(-1.36%)
Aug 18, 2021 3582 3639 3579 3609 0 +14.04(+0.39%)
Aug 17, 2021 3625 3625 3544 3595 0 -30.41(-0.84%)
Aug 16, 2021 3659 3708 3594 3625 0 -24.57(-0.67%)
Aug 13, 2021 3627 3702 3558 3650 0 +24.57(+0.68%)
Aug 12, 2021 3689 3832 3613 3625 0 -86.56(-2.33%)
Aug 11, 2021 3450 3761 3444 3712 0 +334.55(+9.91%)
Aug 10, 2021 3299 3402 3289 3377 0 +83.05(+2.52%)
Aug 09, 2021 3308 3323 3285 3294 0 -15.21(-0.46%)
Aug 06, 2021 3255 3319 3255 3309 0 +54.98(+1.69%)
Aug 05, 2021 3258 3276 3241 3254 0 +4.68(+0.14%)
Aug 04, 2021 3248 3274 3234 3250 0 -18.72(-0.57%)
Aug 03, 2021 3248 3307 3248 3268 0 +19.89(+0.61%)
Jul 30, 2021 3248 3248 3248 3248 0 -24.57(-0.75%)
Jul 29, 2021 3205 3287 3204 3273 0 +85.40(+2.68%)
Jul 28, 2021 3151 3205 3147 3188 0 +16.37(+0.52%)
Jul 27, 2021 3148 3181 3129 3171 0 +9.36(+0.30%)
Jul 26, 2021 3144 3188 3144 3162 0 -2.34(-0.07%)
Jul 23, 2021 3174 3191 3152 3164 0 -2.34(-0.07%)
Jul 22, 2021 3189 3193 3144 3167 0 -11.69(-0.37%)
Jul 21, 2021 3177 3197 3154 3178 0 +9.35(+0.30%)
Jul 20, 2021 3099 3193 3074 3169 0 +80.72(+2.61%)
Jul 19, 2021 3135 3141 3054 3088 0 -86.57(-2.73%)
Jul 16, 2021 3238 3238 3164 3175 0 -58.48(-1.81%)
Jul 15, 2021 3211 3255 3191 3233 0 +8.19(+0.25%)
Jul 14, 2021 3275 3275 3192 3225 0 -50.30(-1.54%)
Jul 13, 2021 3217 3293 3172 3275 0 +58.48(+1.82%)
Jul 12, 2021 3246 3253 3211 3217 0 -22.22(-0.69%)
Jul 09, 2021 3269 3313 3239 3239 0 -49.13(-1.49%)
Jul 08, 2021 3303 3307 3204 3288 0 -28.08(-0.85%)
Jul 07, 2021 3357 3440 3307 3316 0 -18.71(-0.56%)
Jul 06, 2021 3341 3398 3319 3335 0 +5.85(+0.18%)
Jul 05, 2021 3485 3485 3285 3329 0 -94.75(-2.77%)
Jul 02, 2021 3391 3517 3391 3424 0 +61.99(+1.84%)
Jun 30, 2021 3362 3362 3362 3362 0 +124.00(+3.83%)
Jun 29, 2021 3289 3308 3234 3238 0 -52.64(-1.60%)
Jun 28, 2021 3307 3323 3253 3291 0 -44.45(-1.33%)
Jun 25, 2021 3316 3348 3293 3335 0 +19.88(+0.60%)
Jun 24, 2021 3322 3350 3281 3315 0 -12.86(-0.39%)
Jun 23, 2021 3312 3344 3271 3328 0 +14.03(+0.42%)
Jun 22, 2021 3243 3355 3243 3314 0 +79.55(+2.46%)
Jun 21, 2021 3251 3264 3217 3234 0 -4.68(-0.14%)
Jun 18, 2021 3231 3253 3167 3239 0 -22.23(-0.68%)
Jun 17, 2021 3313 3347 3261 3261 0 -54.98(-1.66%)
Jun 16, 2021 3381 3391 3314 3316 0 -60.82(-1.80%)
Jun 15, 2021 3406 3419 3335 3377 0 -42.12(-1.23%)
Jun 14, 2021 3448 3486 3400 3419 0 -19.88(-0.58%)
Jun 11, 2021 3367 3445 3356 3439 0 +76.03(+2.26%)
Jun 10, 2021 3329 3392 3329 3363 0 +33.93(+1.02%)
Jun 09, 2021 3329 3348 3307 3329 0 +7.02(+0.21%)
Jun 08, 2021 3326 3382 3314 3322 0 +0.00(+0.00%)
Jun 07, 2021 3346 3356 3282 3322 0 -7.02(-0.21%)
Jun 04, 2021 3338 3367 3310 3329 0 -8.19(-0.25%)
Jun 03, 2021 3347 3360 3313 3337 0 -24.57(-0.73%)
Jun 02, 2021 3462 3462 3334 3362 0 -108.78(-3.13%)
Jun 01, 2021 3410 3494 3410 3471 0 +64.33(+1.89%)
May 31, 2021 3416 3416 3370 3406 0 -15.20(-0.44%)
May 28, 2021 3470 3470 3399 3422 0 -32.76(-0.95%)
May 27, 2021 3451 3480 3408 3454 0 +9.36(+0.27%)
May 26, 2021 3481 3503 3436 3445 0 -39.77(-1.14%)
May 25, 2021 3565 3594 3431 3485 0 -37.43(-1.06%)
May 21, 2021 3522 3522 3522 3522 0 +2.34(+0.07%)
May 20, 2021 3507 3570 3457 3520 0 +18.71(+0.53%)
May 19, 2021 3503 3534 3410 3501 0 +1.17(+0.03%)
May 18, 2021 3591 3591 3480 3500 0 -91.24(-2.54%)
May 17, 2021 3636 3654 3553 3591 0 -51.47(-1.41%)
May 14, 2021 3595 3699 3592 3643 0 +83.05(+2.33%)
May 13, 2021 3712 3801 3486 3560 0 -133.35(-3.61%)
May 12, 2021 3668 3846 3537 3693 0 +127.51(+3.58%)
May 11, 2021 3527 3574 3486 3565 0 +0.00(+0.00%)
May 10, 2021 3583 3583 3517 3565 0 +1.16(+0.03%)
May 07, 2021 3598 3615 3542 3564 0 -23.39(-0.65%)
May 06, 2021 3615 3617 3567 3588 0 -17.55(-0.49%)
May 05, 2021 3646 3672 3560 3605 0 -24.56(-0.68%)
May 04, 2021 3637 3650 3564 3630 0 -19.89(-0.54%)
May 03, 2021 3574 3712 3574 3650 0 +111.13(+3.14%)
Apr 30, 2021 3471 3567 3471 3539 0 +60.83(+1.75%)
Apr 29, 2021 3448 3493 3423 3478 0 +46.79(+1.36%)
Apr 28, 2021 3368 3445 3368 3431 0 +63.16(+1.88%)
Apr 27, 2021 3378 3386 3309 3368 0 -10.52(-0.31%)
Apr 26, 2021 3410 3410 3354 3378 0 -24.57(-0.72%)
Apr 23, 2021 3489 3494 3399 3403 0 -86.56(-2.48%)
Apr 22, 2021 3459 3499 3406 3489 0 +28.07(+0.81%)
Apr 21, 2021 3317 3461 3289 3461 0 +141.54(+4.26%)
Apr 20, 2021 3328 3351 3313 3320 0 -22.22(-0.66%)
Apr 19, 2021 3361 3378 3323 3342 0 -19.89(-0.59%)
Apr 16, 2021 3346 3395 3302 3362 0 +19.89(+0.60%)
Apr 15, 2021 3305 3356 3246 3342 0 +72.52(+2.22%)
Apr 14, 2021 3273 3280 3216 3269 0 -8.18(-0.25%)
Apr 13, 2021 3330 3343 3261 3278 0 -56.15(-1.68%)
Apr 12, 2021 3337 3371 3309 3334 0 -17.55(-0.52%)
Apr 09, 2021 3357 3358 3322 3351 0 -4.68(-0.14%)
Apr 08, 2021 3324 3375 3316 3356 0 +40.94(+1.23%)
Apr 07, 2021 3392 3392 3295 3315 0 -65.50(-1.94%)
Apr 06, 2021 3400 3400 3342 3381 0 +9.36(+0.28%)
Apr 05, 2021 3340 3406 3336 3371 0 +60.82(+1.84%)
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.