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 (%)
Oct 30, 2015 2172 2206 2162 2179 0 +9.97(+0.46%)
Oct 29, 2015 2164 2188 2146 2169 0 -7.29(-0.34%)
Oct 28, 2015 2170 2196 2146 2176 0 +7.95(+0.37%)
Oct 27, 2015 2204 2212 2122 2168 0 -33.43(-1.52%)
Oct 26, 2015 2206 2225 2187 2201 0 -8.62(-0.39%)
Oct 23, 2015 2222 2246 2192 2210 0 +1.99(+0.09%)
Oct 22, 2015 2154 2220 2138 2208 0 +70.93(+3.32%)
Oct 21, 2015 2140 2181 2111 2137 0 -30.76(-1.42%)
Oct 20, 2015 2162 2195 2147 2168 0 +17.22(+0.80%)
Oct 19, 2015 2151 2164 2133 2151 0 -5.84(-0.27%)
Oct 16, 2015 2157 2169 2137 2156 0 +2.36(+0.11%)
Oct 15, 2015 2146 2164 2118 2154 0 +13.47(+0.63%)
Oct 14, 2015 2140 2164 2126 2141 0 +1.42(+0.07%)
Oct 13, 2015 2145 2169 2132 2139 0 -18.27(-0.85%)
Oct 12, 2015 2149 2166 2124 2157 0 +4.89(+0.23%)
Oct 09, 2015 2130 2167 2109 2153 0 +33.20(+1.57%)
Oct 08, 2015 2074 2127 2066 2119 0 +35.47(+1.70%)
Oct 07, 2015 2055 2097 2044 2084 0 +40.11(+1.96%)
Oct 06, 2015 2076 2085 2031 2044 0 -30.90(-1.49%)
Oct 05, 2015 2060 2090 2047 2075 0 +28.96(+1.42%)
Oct 02, 2015 1985 2048 1970 2046 0 +41.72(+2.08%)
Oct 01, 2015 1993 2025 1969 2004 0 +17.37(+0.87%)
Sep 30, 2015 1975 1996 1958 1987 0 +32.37(+1.66%)
Sep 29, 2015 1964 1979 1937 1954 0 -8.07(-0.41%)
Sep 28, 2015 2002 2007 1956 1962 0 -48.95(-2.43%)
Sep 25, 2015 2023 2030 1995 2011 0 +3.06(+0.15%)
Sep 24, 2015 2013 2024 1981 2008 0 -21.01(-1.04%)
Sep 23, 2015 2062 2066 2017 2029 0 -30.61(-1.49%)
Sep 22, 2015 2086 2103 2053 2060 0 -54.00(-2.55%)
Sep 21, 2015 2112 2147 2099 2114 0 +10.37(+0.49%)
Sep 18, 2015 2113 2134 2089 2103 0 -34.05(-1.59%)
Sep 17, 2015 2147 2168 2131 2138 0 -14.03(-0.65%)
Sep 16, 2015 2130 2160 2119 2152 0 +15.41(+0.72%)
Sep 15, 2015 2103 2147 2091 2136 0 +33.94(+1.61%)
Sep 14, 2015 2109 2117 2086 2102 0 -10.29(-0.49%)
Sep 11, 2015 2106 2124 2092 2112 0 -6.83(-0.32%)
Sep 10, 2015 2122 2146 2107 2119 0 -4.06(-0.19%)
Sep 09, 2015 2156 2166 2119 2123 0 -15.74(-0.74%)
Sep 08, 2015 2116 2145 2099 2139 0 +57.70(+2.77%)
Sep 04, 2015 2081 2081 2081 2081 0 -32.89(-1.56%)
Sep 03, 2015 2101 2135 2091 2114 0 +20.12(+0.96%)
Sep 02, 2015 2100 2114 2062 2094 0 +22.70(+1.10%)
Sep 01, 2015 2085 2111 2058 2071 0 -53.88(-2.54%)
Aug 31, 2015 2135 2154 2111 2125 0 -20.16(-0.94%)
Aug 28, 2015 2124 2155 2115 2146 0 +13.63(+0.64%)
Aug 27, 2015 2118 2150 2088 2132 0 +50.36(+2.42%)
Aug 26, 2015 2088 2105 2036 2082 0 +29.93(+1.46%)
Aug 25, 2015 2135 2142 2049 2052 0 -32.78(-1.57%)
Aug 24, 2015 2053 2154 1992 2084 0 -78.85(-3.65%)
Aug 21, 2015 2186 2200 2155 2163 0 -48.40(-2.19%)
Aug 20, 2015 2239 2245 2204 2212 0 -43.01(-1.91%)
Aug 19, 2015 2264 2272 2233 2255 0 -23.29(-1.02%)
Aug 18, 2015 2274 2294 2264 2278 0 -4.23(-0.19%)
Aug 17, 2015 2268 2289 2246 2282 0 +2.25(+0.10%)
Aug 14, 2015 2239 2287 2231 2280 0 +40.72(+1.82%)
Aug 13, 2015 2255 2272 2219 2239 0 -0.02(-0.00%)
Aug 12, 2015 2241 2254 2208 2239 0 -20.93(-0.93%)
Aug 11, 2015 2264 2276 2246 2260 0 -23.98(-1.05%)
Aug 10, 2015 2261 2295 2246 2284 0 +32.93(+1.46%)
Aug 07, 2015 2243 2262 2223 2251 0 +6.90(+0.31%)
Aug 06, 2015 2248 2264 2223 2244 0 -5.99(-0.27%)
Aug 05, 2015 2240 2264 2224 2250 0 +25.00(+1.12%)
Aug 04, 2015 2211 2240 2207 2225 0 +13.49(+0.61%)
Aug 03, 2015 2227 2243 2194 2212 0 -17.64(-0.79%)
Jul 31, 2015 2246 2264 2214 2229 0 -9.34(-0.42%)
Jul 30, 2015 2202 2262 2185 2239 0 +32.68(+1.48%)
Jul 29, 2015 2177 2213 2167 2206 0 +27.89(+1.28%)
Jul 28, 2015 2163 2187 2150 2178 0 +27.58(+1.28%)
Jul 27, 2015 2164 2173 2138 2151 0 -23.82(-1.10%)
Jul 24, 2015 2204 2218 2164 2174 0 -28.52(-1.29%)
Jul 23, 2015 2239 2250 2193 2203 0 -30.44(-1.36%)
Jul 22, 2015 2249 2269 2216 2233 0 +7.09(+0.32%)
Jul 21, 2015 2240 2259 2207 2226 0 -29.96(-1.33%)
Jul 20, 2015 2261 2280 2242 2256 0 -9.38(-0.41%)
Jul 17, 2015 2280 2287 2257 2266 0 -16.07(-0.70%)
Jul 16, 2015 2272 2293 2264 2282 0 +21.92(+0.97%)
Jul 15, 2015 2267 2282 2245 2260 0 -5.77(-0.25%)
Jul 14, 2015 2261 2277 2249 2266 0 +5.30(+0.23%)
Jul 13, 2015 2246 2267 2236 2260 0 +27.29(+1.22%)
Jul 10, 2015 2224 2245 2214 2233 0 +32.71(+1.49%)
Jul 09, 2015 2225 2232 2193 2200 0 +0.20(+0.01%)
Jul 08, 2015 2231 2243 2194 2200 0 -46.64(-2.08%)
Jul 07, 2015 2234 2251 2213 2247 0 +11.02(+0.49%)
Jul 06, 2015 2224 2252 2214 2236 0 -4.88(-0.22%)
Jul 03, 2015 2240 2241 2240 2241 0 +0.34(+0.02%)
Jul 02, 2015 2250 2258 2230 2240 0 -4.19(-0.19%)
Jul 01, 2015 2231 2260 2220 2244 0 +33.29(+1.51%)
Jun 30, 2015 2240 2251 2206 2211 0 -12.43(-0.56%)
Jun 29, 2015 2246 2263 2220 2224 0 -40.04(-1.77%)
Jun 26, 2015 2268 2280 2244 2264 0 +0.74(+0.03%)
Jun 25, 2015 2281 2285 2253 2263 0 -10.06(-0.44%)
Jun 24, 2015 2285 2300 2265 2273 0 -18.68(-0.82%)
Jun 23, 2015 2297 2315 2281 2292 0 -5.83(-0.25%)
Jun 22, 2015 2307 2316 2275 2297 0 -5.42(-0.24%)
Jun 19, 2015 2291 2324 2285 2303 0 +11.04(+0.48%)
Jun 18, 2015 2280 2300 2266 2292 0 +20.38(+0.90%)
Jun 17, 2015 2265 2281 2244 2271 0 +13.07(+0.58%)
Jun 16, 2015 2247 2271 2239 2258 0 +5.09(+0.23%)
Jun 15, 2015 2264 2274 2243 2253 0 -28.21(-1.24%)
Jun 12, 2015 2288 2300 2269 2281 0 -14.03(-0.61%)
Jun 11, 2015 2279 2303 2275 2296 0 +19.77(+0.87%)
Jun 10, 2015 2267 2285 2260 2276 0 +15.38(+0.68%)
Jun 09, 2015 2261 2276 2248 2260 0 -4.41(-0.19%)
Jun 08, 2015 2268 2284 2254 2265 0 +1.55(+0.07%)
Jun 05, 2015 2244 2268 2231 2263 0 +13.66(+0.61%)
Jun 04, 2015 2253 2265 2237 2250 0 -21.85(-0.96%)
Jun 03, 2015 2266 2282 2253 2271 0 +8.46(+0.37%)
Jun 02, 2015 2267 2279 2248 2263 0 -8.37(-0.37%)
Jun 01, 2015 2275 2290 2249 2271 0 +1.46(+0.06%)
May 29, 2015 2295 2305 2259 2270 0 -34.49(-1.50%)
May 28, 2015 2311 2322 2293 2304 0 -11.26(-0.49%)
May 27, 2015 2298 2321 2288 2316 0 +21.20(+0.92%)
May 26, 2015 2313 2320 2286 2294 0 -26.31(-1.13%)
May 25, 2015 2321 2321 2321 2321 0 -0.12(-0.01%)
May 22, 2015 2319 2332 2305 2321 0 -1.26(-0.05%)
May 21, 2015 2328 2335 2312 2322 0 -7.14(-0.31%)
May 20, 2015 2341 2348 2317 2329 0 -4.40(-0.19%)
May 19, 2015 2335 2351 2320 2334 0 -0.88(-0.04%)
May 18, 2015 2302 2338 2293 2335 0 +25.56(+1.11%)
May 15, 2015 2314 2327 2293 2309 0 -2.34(-0.10%)
May 14, 2015 2297 2319 2280 2311 0 +29.32(+1.28%)
May 13, 2015 2278 2301 2270 2282 0 +24.47(+1.08%)
May 12, 2015 2267 2276 2245 2258 0 -21.36(-0.94%)
May 11, 2015 2268 2293 2259 2279 0 +6.21(+0.27%)
May 08, 2015 2275 2291 2259 2273 0 +17.58(+0.78%)
May 07, 2015 2243 2266 2231 2255 0 +12.49(+0.56%)
May 06, 2015 2246 2262 2218 2243 0 +0.97(+0.04%)
May 05, 2015 2284 2291 2229 2242 0 -43.02(-1.88%)
May 04, 2015 2280 2300 2267 2285 0 +10.61(+0.47%)
May 01, 2015 2242 2286 2235 2274 0 +38.15(+1.71%)
Apr 30, 2015 2220 2262 2190 2236 0 +14.17(+0.64%)
Apr 29, 2015 2226 2248 2202 2222 0 -23.87(-1.06%)
Apr 28, 2015 2234 2257 2219 2246 0 +8.27(+0.37%)
Apr 27, 2015 2260 2270 2230 2237 0 -17.07(-0.76%)
Apr 24, 2015 2239 2262 2226 2254 0 +19.73(+0.88%)
Apr 23, 2015 2231 2260 2213 2235 0 +10.79(+0.49%)
Apr 22, 2015 2212 2237 2192 2224 0 +13.13(+0.59%)
Apr 21, 2015 2240 2247 2196 2211 0 -35.96(-1.60%)
Apr 20, 2015 2248 2261 2235 2247 0 +9.15(+0.41%)
Apr 17, 2015 2240 2261 2213 2238 0 -16.61(-0.74%)
Apr 16, 2015 2255 2272 2238 2254 0 -9.53(-0.42%)
Apr 15, 2015 2286 2297 2256 2264 0 -15.20(-0.67%)
Apr 14, 2015 2291 2301 2263 2279 0 -13.75(-0.60%)
Apr 13, 2015 2296 2311 2280 2293 0 -6.76(-0.29%)
Apr 10, 2015 2296 2313 2280 2299 0 -2.88(-0.13%)
Apr 09, 2015 2297 2318 2285 2302 0 +0.63(+0.03%)
Apr 08, 2015 2266 2307 2254 2302 0 +37.04(+1.64%)
Apr 07, 2015 2281 2293 2258 2265 0 -18.68(-0.82%)
Apr 06, 2015 2247 2292 2242 2283 0 +20.82(+0.92%)
Apr 02, 2015 2262 2262 2262 2262 0 -1.51(-0.07%)
Apr 01, 2015 2271 2279 2238 2264 0 -14.97(-0.66%)
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%)
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.