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 30, 2012 1406 1410 1386 1397 0 -1.91(-0.14%)
Mar 29, 2012 1385 1402 1377 1399 0 +4.14(+0.30%)
Mar 28, 2012 1396 1402 1378 1395 0 -2.78(-0.20%)
Mar 27, 2012 1391 1404 1384 1397 0 +8.72(+0.63%)
Mar 26, 2012 1388 1397 1377 1389 0 +12.84(+0.93%)
Mar 23, 2012 1369 1379 1357 1376 0 +5.53(+0.40%)
Mar 22, 2012 1376 1382 1358 1370 0 -17.71(-1.28%)
Mar 21, 2012 1392 1398 1380 1388 0 -2.53(-0.18%)
Mar 20, 2012 1389 1399 1380 1391 0 -7.55(-0.54%)
Mar 19, 2012 1397 1413 1391 1398 0 -0.17(-0.01%)
Mar 16, 2012 1397 1407 1386 1398 0 +2.20(+0.16%)
Mar 15, 2012 1387 1401 1380 1396 0 +9.30(+0.67%)
Mar 14, 2012 1390 1399 1378 1387 0 -6.93(-0.50%)
Mar 13, 2012 1369 1396 1365 1394 0 +30.42(+2.23%)
Mar 12, 2012 1371 1374 1355 1363 0 -9.34(-0.68%)
Mar 09, 2012 1370 1385 1362 1373 0 +3.73(+0.27%)
Mar 08, 2012 1360 1379 1350 1369 0 +16.95(+1.25%)
Mar 07, 2012 1350 1359 1339 1352 0 +5.65(+0.42%)
Mar 06, 2012 1346 1355 1332 1346 0 -13.79(-1.01%)
Mar 05, 2012 1358 1368 1346 1360 0 -3.89(-0.29%)
Mar 02, 2012 1371 1380 1355 1364 0 -8.87(-0.65%)
Mar 01, 2012 1370 1385 1359 1373 0 +7.70(+0.56%)
Feb 29, 2012 1369 1384 1355 1365 0 -2.92(-0.21%)
Feb 28, 2012 1370 1380 1360 1368 0 -1.03(-0.08%)
Feb 27, 2012 1356 1377 1345 1369 0 +4.85(+0.36%)
Feb 24, 2012 1364 1380 1354 1364 0 +1.32(+0.10%)
Feb 23, 2012 1358 1372 1346 1363 0 +7.52(+0.55%)
Feb 22, 2012 1373 1380 1352 1355 0 -18.71(-1.36%)
Feb 21, 2012 1380 1393 1366 1374 0 -0.52(-0.04%)
Feb 17, 2012 1375 1375 1375 0 -2.47(-0.18%)
Feb 16, 2012 1356 1383 1348 1377 0 +21.30(+1.57%)
Feb 15, 2012 1356 1367 1346 1356 0 +1.25(+0.09%)
Feb 14, 2012 1356 1364 1341 1355 0 -6.93(-0.51%)
Feb 13, 2012 1372 1381 1355 1361 0 +0.67(+0.05%)
Feb 10, 2012 1369 1375 1346 1361 0 -20.35(-1.47%)
Feb 09, 2012 1371 1388 1357 1381 0 +14.64(+1.07%)
Feb 08, 2012 1364 1376 1357 1366 0 +3.34(+0.25%)
Feb 07, 2012 1360 1377 1352 1363 0 -0.53(-0.04%)
Feb 06, 2012 1357 1371 1349 1364 0 -2.18(-0.16%)
Feb 03, 2012 1360 1377 1352 1366 0 +22.05(+1.64%)
Feb 02, 2012 1353 1363 1335 1344 0 -9.30(-0.69%)
Feb 01, 2012 1346 1376 1333 1353 0 +14.95(+1.12%)
Jan 31, 2012 1348 1356 1328 1338 0 -4.54(-0.34%)
Jan 30, 2012 1337 1350 1325 1343 0 -6.85(-0.51%)
Jan 27, 2012 1346 1365 1336 1350 0 -0.29(-0.02%)
Jan 26, 2012 1330 1368 1317 1350 0 +24.25(+1.83%)
Jan 25, 2012 1312 1333 1293 1326 0 +8.09(+0.61%)
Jan 24, 2012 1304 1326 1294 1318 0 +12.52(+0.96%)
Jan 23, 2012 1307 1316 1291 1305 0 -0.80(-0.06%)
Jan 20, 2012 1310 1316 1296 1306 0 -6.87(-0.52%)
Jan 19, 2012 1297 1322 1290 1313 0 +19.25(+1.49%)
Jan 18, 2012 1267 1299 1261 1293 0 +15.98(+1.25%)
Jan 17, 2012 1283 1301 1267 1277 0 +6.94(+0.55%)
Jan 16, 2012 1270 1282 1255 1270 0 -0.12(-0.01%)
Jan 13, 2012 1270 1282 1255 1271 0 -9.66(-0.75%)
Jan 12, 2012 1268 1284 1260 1280 0 +21.09(+1.67%)
Jan 11, 2012 1252 1267 1247 1259 0 +2.96(+0.24%)
Jan 10, 2012 1264 1271 1251 1256 0 +6.65(+0.53%)
Jan 09, 2012 1251 1258 1238 1250 0 +0.57(+0.05%)
Jan 06, 2012 1241 1259 1229 1249 0 +8.75(+0.71%)
Jan 05, 2012 1235 1249 1219 1240 0 -0.62(-0.05%)
Jan 04, 2012 1233 1249 1225 1241 0 +20.13(+1.65%)
Dec 30, 2011 1220 1230 1212 1221 0 +0.58(+0.05%)
Dec 29, 2011 1201 1224 1199 1220 0 +23.43(+1.96%)
Dec 28, 2011 1219 1222 1194 1197 0 -22.67(-1.86%)
Dec 27, 2011 1217 1227 1210 1219 0 -2.12(-0.17%)
Dec 23, 2011 1222 1222 1222 0 +22.93(+1.91%)
Dec 21, 2011 1194 1205 1183 1199 0 +1.76(+0.15%)
Dec 20, 2011 1188 1210 1183 1197 0 +30.51(+2.62%)
Dec 19, 2011 1194 1202 1161 1166 0 -23.27(-1.96%)
Dec 16, 2011 1194 1207 1178 1190 0 +3.06(+0.26%)
Dec 15, 2011 1181 1194 1167 1187 0 +21.41(+1.84%)
Dec 14, 2011 1167 1183 1158 1165 0 -8.43(-0.72%)
Dec 13, 2011 1198 1211 1165 1174 0 -17.06(-1.43%)
Dec 12, 2011 1203 1207 1180 1191 0 -26.90(-2.21%)
Dec 09, 2011 1199 1228 1196 1218 0 +22.38(+1.87%)
Dec 08, 2011 1217 1223 1190 1195 0 -30.54(-2.49%)
Dec 07, 2011 1220 1233 1206 1226 0 -0.81(-0.07%)
Dec 06, 2011 1234 1246 1218 1226 0 -2.04(-0.17%)
Dec 05, 2011 1234 1247 1218 1229 0 +12.38(+1.02%)
Dec 02, 2011 1225 1236 1213 1216 0 +4.06(+0.33%)
Dec 01, 2011 1216 1233 1204 1212 0 -10.68(-0.87%)
Nov 30, 2011 1211 1231 1199 1223 0 +52.36(+4.47%)
Nov 29, 2011 1168 1185 1156 1170 0 +3.98(+0.34%)
Nov 28, 2011 1163 1178 1151 1166 0 +34.02(+3.00%)
Nov 25, 2011 1129 1149 1126 1132 0 +0.96(+0.08%)
Nov 24, 2011 1147 1154 1123 1131 0 -0.10(-0.01%)
Nov 23, 2011 1147 1154 1123 1132 0 -25.29(-2.19%)
Nov 22, 2011 1159 1172 1147 1157 0 -6.12(-0.53%)
Nov 21, 2011 1163 1175 1144 1163 0 -19.11(-1.62%)
Nov 18, 2011 1190 1199 1174 1182 0 -2.22(-0.19%)
Nov 17, 2011 1197 1213 1168 1184 0 -8.71(-0.73%)
Nov 16, 2011 1199 1219 1188 1193 0 -17.56(-1.45%)
Nov 15, 2011 1205 1220 1190 1211 0 +0.23(+0.02%)
Nov 14, 2011 1222 1231 1202 1210 0 -20.19(-1.64%)
Nov 11, 2011 1215 1240 1212 1231 0 +30.60(+2.55%)
Nov 10, 2011 1203 1211 1185 1200 0 +12.25(+1.03%)
Nov 09, 2011 1211 1221 1180 1188 0 -52.02(-4.20%)
Nov 08, 2011 1227 1244 1206 1240 0 +18.83(+1.54%)
Nov 07, 2011 1221 1229 1198 1221 0 -2.90(-0.24%)
Nov 04, 2011 1205 1231 1196 1224 0 +4.41(+0.36%)
Nov 03, 2011 1204 1226 1191 1219 0 +26.50(+2.22%)
Nov 02, 2011 1194 1206 1176 1193 0 +17.91(+1.52%)
Nov 01, 2011 1172 1196 1158 1175 0 -34.92(-2.89%)
Oct 31, 2011 1233 1244 1207 1210 0 -39.78(-3.18%)
Oct 28, 2011 1247 1262 1230 1250 0 +0.01(+0.00%)
Oct 27, 2011 1233 1272 1217 1250 0 +49.80(+4.15%)
Oct 26, 2011 1206 1224 1169 1200 0 -1.35(-0.11%)
Oct 25, 2011 1222 1230 1194 1201 0 -26.78(-2.18%)
Oct 24, 2011 1207 1233 1203 1228 0 +23.67(+1.97%)
Oct 21, 2011 1203 1212 1185 1204 0 +17.20(+1.45%)
Oct 20, 2011 1175 1193 1156 1187 0 +12.26(+1.04%)
Oct 19, 2011 1193 1206 1169 1175 0 -15.00(-1.26%)
Oct 18, 2011 1163 1201 1147 1190 0 +27.98(+2.41%)
Oct 17, 2011 1186 1191 1156 1162 0 -33.25(-2.78%)
Oct 14, 2011 1194 1203 1178 1195 0 +16.46(+1.40%)
Oct 13, 2011 1172 1185 1156 1179 0 +1.58(+0.13%)
Oct 12, 2011 1165 1189 1158 1177 0 +20.65(+1.79%)
Oct 11, 2011 1141 1165 1135 1156 0 +5.86(+0.51%)
Oct 10, 2011 1133 1157 1126 1151 0 +37.64(+3.38%)
Oct 07, 2011 1132 1140 1099 1113 0 -11.99(-1.07%)
Oct 06, 2011 1113 1128 1103 1125 0 +28.19(+2.57%)
Oct 05, 2011 1084 1107 1068 1097 0 +14.72(+1.36%)
Oct 04, 2011 1032 1084 1016 1082 0 +36.91(+3.53%)
Oct 03, 2011 1088 1101 1043 1045 0 -49.09(-4.49%)
Sep 30, 2011 1116 1129 1089 1094 0 -38.58(-3.41%)
Sep 29, 2011 1141 1151 1107 1133 0 +14.12(+1.26%)
Sep 28, 2011 1165 1171 1116 1119 0 -41.76(-3.60%)
Sep 27, 2011 1155 1186 1144 1160 0 +33.11(+2.94%)
Sep 26, 2011 1120 1134 1095 1127 0 +16.30(+1.47%)
Sep 23, 2011 1101 1122 1092 1111 0 +5.69(+0.51%)
Sep 22, 2011 1118 1129 1090 1105 0 -44.88(-3.90%)
Sep 21, 2011 1181 1195 1147 1150 0 -32.02(-2.71%)
Sep 20, 2011 1201 1214 1179 1182 0 -13.70(-1.15%)
Sep 19, 2011 1195 1205 1174 1196 0 -23.39(-1.92%)
Sep 16, 2011 1217 1233 1203 1219 0 +5.03(+0.41%)
Sep 15, 2011 1211 1224 1195 1214 0 +14.17(+1.18%)
Sep 14, 2011 1197 1214 1170 1200 0 +13.86(+1.17%)
Sep 13, 2011 1166 1193 1157 1186 0 +20.58(+1.77%)
Sep 12, 2011 1156 1173 1136 1166 0 -7.87(-0.67%)
Sep 09, 2011 1192 1199 1160 1174 0 -34.64(-2.87%)
Sep 08, 2011 1215 1232 1203 1208 0 -17.16(-1.40%)
Sep 07, 2011 1216 1230 1208 1225 0 +27.97(+2.34%)
Sep 06, 2011 1166 1201 1159 1197 0 -5.52(-0.46%)
Sep 02, 2011 1203 1203 1203 0 -27.48(-2.23%)
Sep 01, 2011 1250 1262 1224 1230 0 -23.96(-1.91%)
Aug 31, 2011 1251 1270 1241 1254 0 +11.60(+0.93%)
Aug 30, 2011 1227 1252 1218 1243 0 +10.07(+0.82%)
Aug 29, 2011 1211 1237 1206 1233 0 +38.71(+3.24%)
Aug 26, 2011 1170 1200 1144 1194 0 +14.14(+1.20%)
Aug 25, 2011 1214 1223 1173 1180 0 -26.67(-2.21%)
Aug 24, 2011 1182 1212 1173 1206 0 +21.41(+1.81%)
Aug 23, 2011 1154 1187 1145 1185 0 +35.47(+3.09%)
Aug 22, 2011 1187 1191 1143 1150 0 -8.20(-0.71%)
Aug 19, 2011 1164 1193 1152 1158 0 -23.36(-1.98%)
Aug 18, 2011 1208 1212 1168 1181 0 -59.13(-4.77%)
Aug 17, 2011 1251 1261 1232 1240 0 -3.11(-0.25%)
Aug 16, 2011 1240 1258 1230 1243 0 -8.43(-0.67%)
Aug 15, 2011 1243 1257 1233 1252 0 +22.69(+1.85%)
Aug 12, 2011 1223 1244 1210 1229 0 +13.26(+1.09%)
Aug 11, 2011 1181 1232 1171 1216 0 +43.78(+3.74%)
Aug 10, 2011 1200 1225 1164 1172 0 -53.58(-4.37%)
Aug 09, 2011 1202 1230 1133 1226 0 +83.69(+7.33%)
Aug 08, 2011 1203 1228 1136 1142 0 -98.86(-7.97%)
Aug 05, 2011 1260 1272 1205 1241 0 -1.63(-0.13%)
Aug 04, 2011 1289 1295 1239 1242 0 -65.47(-5.01%)
Aug 03, 2011 1303 1316 1274 1308 0 +6.15(+0.47%)
Aug 02, 2011 1342 1352 1301 1302 0 -50.72(-3.75%)
Aug 01, 2011 1373 1378 1340 1352 0 -6.07(-0.45%)
Jul 29, 2011 1349 1370 1333 1359 0 -2.37(-0.17%)
Jul 28, 2011 1377 1392 1351 1361 0 -22.78(-1.65%)
Jul 27, 2011 1413 1429 1369 1384 0 -50.11(-3.49%)
Jul 26, 2011 1438 1444 1425 1434 0 -5.51(-0.38%)
Jul 25, 2011 1428 1445 1417 1439 0 -2.68(-0.19%)
Jul 22, 2011 1439 1445 1432 1442 0 +2.78(+0.19%)
Jul 21, 2011 1425 1444 1418 1439 0 +22.89(+1.62%)
Jul 20, 2011 1418 1431 1400 1416 0 +7.05(+0.50%)
Jul 19, 2011 1402 1422 1393 1409 0 +14.01(+1.00%)
Jul 18, 2011 1423 1428 1386 1395 0 -33.96(-2.38%)
Jul 15, 2011 1426 1434 1410 1429 0 +9.76(+0.69%)
Jul 14, 2011 1440 1445 1411 1419 0 -16.52(-1.15%)
Jul 13, 2011 1439 1458 1432 1436 0 +4.73(+0.33%)
Jul 12, 2011 1439 1449 1421 1431 0 -7.73(-0.54%)
Jul 11, 2011 1445 1455 1430 1439 0 -23.84(-1.63%)
Jul 08, 2011 1452 1467 1444 1463 0 -5.13(-0.35%)
Jul 07, 2011 1472 1481 1461 1468 0 +7.68(+0.53%)
Jul 06, 2011 1447 1465 1441 1460 0 +10.67(+0.74%)
Jul 05, 2011 1452 1460 1434 1450 0 -3.68(-0.25%)
Jul 04, 2011 1434 1461 1430 1453 0 +0.06(+0.00%)
Jul 01, 2011 1434 1461 1430 1453 0 +21.21(+1.48%)
Jun 30, 2011 1415 1437 1411 1432 0 +20.96(+1.49%)
Jun 29, 2011 1414 1422 1400 1411 0 +1.61(+0.11%)
Jun 28, 2011 1400 1414 1390 1409 0 +13.77(+0.99%)
Jun 27, 2011 1388 1406 1378 1396 0 +8.00(+0.58%)
Jun 24, 2011 1393 1402 1378 1388 0 -3.84(-0.28%)
Jun 23, 2011 1377 1395 1360 1392 0 -3.05(-0.22%)
Jun 22, 2011 1395 1411 1387 1395 0 -4.29(-0.31%)
Jun 21, 2011 1381 1410 1375 1399 0 +27.45(+2.00%)
Jun 20, 2011 1370 1378 1364 1371 0 -0.25(-0.02%)
Jun 17, 2011 1372 1385 1357 1372 0 +11.56(+0.85%)
Jun 16, 2011 1374 1379 1345 1360 0 -14.58(-1.06%)
Jun 15, 2011 1408 1416 1369 1375 0 -58.34(-4.07%)
Jun 14, 2011 1428 1445 1419 1433 0 +18.87(+1.33%)
Jun 13, 2011 1421 1435 1402 1414 0 -10.11(-0.71%)
Jun 10, 2011 1444 1450 1419 1424 0 -28.42(-1.96%)
Jun 09, 2011 1431 1462 1424 1453 0 +26.41(+1.85%)
Jun 08, 2011 1435 1441 1418 1426 0 -12.49(-0.87%)
Jun 07, 2011 1424 1457 1418 1439 0 +29.90(+2.12%)
Jun 06, 2011 1421 1430 1401 1409 0 -8.92(-0.63%)
Jun 03, 2011 1425 1440 1411 1418 0 -37.51(-2.58%)
May 24, 2011 1464 1471 1448 1455 0 -4.02(-0.28%)
May 23, 2011 1465 1472 1451 1459 0 -24.27(-1.64%)
May 20, 2011 1498 1501 1476 1484 0 -17.44(-1.16%)
May 19, 2011 1497 1510 1489 1501 0 +10.64(+0.71%)
May 18, 2011 1471 1496 1465 1490 0 +21.57(+1.47%)
May 17, 2011 1477 1485 1452 1469 0 -13.48(-0.91%)
May 16, 2011 1482 1498 1471 1482 0 -4.93(-0.33%)
May 13, 2011 1510 1518 1481 1487 0 -21.12(-1.40%)
May 12, 2011 1497 1518 1487 1508 0 +8.78(+0.59%)
May 11, 2011 1503 1516 1489 1500 0 -6.21(-0.41%)
May 10, 2011 1486 1512 1481 1506 0 +23.86(+1.61%)
May 09, 2011 1472 1488 1465 1482 0 +10.59(+0.72%)
May 06, 2011 1471 1489 1457 1471 0 +16.49(+1.13%)
May 05, 2011 1448 1472 1437 1455 0 -0.69(-0.05%)
May 04, 2011 1456 1472 1438 1456 0 -1.03(-0.07%)
May 03, 2011 1450 1466 1438 1457 0 +3.34(+0.23%)
May 02, 2011 1452 1456 1450 1453 0 +7.87(+0.54%)
Apr 29, 2011 1444 1454 1431 1445 0 +3.50(+0.24%)
Apr 28, 2011 1440 1461 1424 1442 0 -3.00(-0.21%)
Apr 27, 2011 1458 1464 1423 1445 0 -2.81(-0.19%)
Apr 26, 2011 1435 1455 1428 1448 0 +18.26(+1.28%)
Apr 25, 2011 1429 1437 1417 1429 0 -5.40(-0.38%)
Apr 21, 2011 1437 1444 1425 1435 0 +3.05(+0.21%)
Apr 20, 2011 1451 1465 1421 1432 0 -1.57(-0.11%)
Apr 19, 2011 1416 1441 1410 1433 0 +17.45(+1.23%)
Apr 18, 2011 1413 1426 1399 1416 0 -16.03(-1.12%)
Apr 15, 2011 1421 1442 1413 1432 0 +13.46(+0.95%)
Apr 14, 2011 1402 1425 1392 1418 0 +9.88(+0.70%)
Apr 13, 2011 1415 1428 1392 1409 0 +15.94(+1.14%)
Apr 12, 2011 1391 1409 1382 1393 0 -6.79(-0.49%)
Apr 11, 2011 1408 1417 1390 1399 0 -9.26(-0.66%)
Apr 08, 2011 1428 1434 1401 1409 0 -11.96(-0.84%)
Apr 07, 2011 1426 1436 1413 1421 0 -7.57(-0.53%)
Apr 06, 2011 1435 1445 1420 1428 0 +0.01(+0.00%)
Apr 05, 2011 1422 1437 1415 1428 0 +3.37(+0.24%)
Apr 04, 2011 1429 1435 1416 1425 0 -0.93(-0.07%)
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.