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, 2019 2127 2137 2098 2114 0 -3.72(-0.18%)
Mar 28, 2019 2108 2128 2097 2117 0 +13.60(+0.65%)
Mar 27, 2019 2104 2122 2090 2104 0 -0.66(-0.03%)
Mar 26, 2019 2091 2114 2080 2104 0 +26.02(+1.25%)
Mar 25, 2019 2071 2090 2059 2078 0 +2.98(+0.14%)
Mar 22, 2019 2115 2119 2071 2075 0 -46.22(-2.18%)
Mar 21, 2019 2087 2128 2081 2122 0 +30.94(+1.48%)
Mar 20, 2019 2106 2115 2071 2091 0 -15.29(-0.73%)
Mar 19, 2019 2114 2127 2094 2106 0 -0.42(-0.02%)
Mar 18, 2019 2086 2110 2079 2106 0 +19.88(+0.95%)
Mar 15, 2019 2089 2103 2069 2086 0 -4.56(-0.22%)
Mar 14, 2019 2101 2110 2079 2091 0 -12.67(-0.60%)
Mar 13, 2019 2103 2121 2090 2104 0 +10.37(+0.50%)
Mar 12, 2019 2080 2104 2071 2093 0 +15.85(+0.76%)
Mar 11, 2019 2067 2090 2060 2077 0 +11.06(+0.54%)
Mar 08, 2019 2042 2070 2033 2066 0 +8.79(+0.43%)
Mar 07, 2019 2082 2088 2039 2058 0 -30.80(-1.47%)
Mar 06, 2019 2097 2108 2079 2088 0 -7.10(-0.34%)
Mar 05, 2019 2071 2105 2063 2095 0 +20.01(+0.96%)
Mar 04, 2019 2072 2086 2046 2075 0 +12.57(+0.61%)
Mar 01, 2019 2065 2079 2050 2063 0 +9.33(+0.45%)
Feb 28, 2019 2080 2086 2044 2054 0 -30.15(-1.45%)
Feb 27, 2019 2075 2097 2063 2084 0 +5.12(+0.25%)
Feb 26, 2019 2088 2104 2074 2079 0 -9.93(-0.48%)
Feb 25, 2019 2092 2109 2076 2089 0 +6.52(+0.31%)
Feb 22, 2019 2079 2092 2064 2082 0 +11.72(+0.57%)
Feb 21, 2019 2078 2090 2057 2070 0 -9.25(-0.44%)
Feb 20, 2019 2056 2090 2050 2080 0 +24.32(+1.18%)
Feb 19, 2019 2046 2065 2036 2055 0 +5.53(+0.27%)
Feb 15, 2019 2055 2064 2033 2050 0 +7.77(+0.38%)
Feb 14, 2019 2048 2061 2033 2042 0 -14.45(-0.70%)
Feb 13, 2019 2048 2071 2041 2056 0 +15.97(+0.78%)
Feb 12, 2019 2017 2052 2012 2040 0 +33.35(+1.66%)
Feb 11, 2019 2013 2036 1992 2007 0 -0.53(-0.03%)
Feb 08, 2019 2005 2027 1979 2008 0 -6.41(-0.32%)
Feb 07, 2019 1987 2029 1960 2014 0 +20.60(+1.03%)
Feb 06, 2019 1980 2013 1971 1993 0 +0.57(+0.03%)
Feb 05, 2019 1975 1999 1960 1993 0 +24.70(+1.25%)
Feb 04, 2019 1971 1987 1950 1968 0 -4.43(-0.22%)
Feb 01, 2019 1968 1996 1951 1973 0 +10.31(+0.53%)
Jan 31, 2019 1916 1974 1895 1962 0 +28.66(+1.48%)
Jan 30, 2019 1936 1964 1904 1934 0 -16.87(-0.86%)
Jan 29, 2019 1954 1972 1934 1950 0 +7.54(+0.39%)
Jan 28, 2019 1945 1961 1925 1943 0 -12.23(-0.63%)
Jan 25, 2019 1945 1973 1936 1955 0 +27.45(+1.42%)
Jan 24, 2019 1916 1943 1905 1928 0 +13.37(+0.70%)
Jan 23, 2019 1929 1940 1889 1914 0 -5.31(-0.28%)
Jan 22, 2019 1914 1935 1898 1920 0 +2.17(+0.11%)
Jan 21, 2019 1898 1933 1891 1917 0 +0.07(+0.00%)
Jan 18, 2019 1898 1933 1891 1917 0 +28.50(+1.51%)
Jan 17, 2019 1870 1901 1862 1889 0 +15.16(+0.81%)
Jan 16, 2019 1878 1896 1865 1874 0 -4.79(-0.25%)
Jan 15, 2019 1857 1886 1850 1879 0 +18.27(+0.98%)
Jan 14, 2019 1856 1877 1839 1860 0 -5.03(-0.27%)
Jan 11, 2019 1840 1872 1833 1865 0 +22.09(+1.20%)
Jan 10, 2019 1803 1855 1796 1843 0 +34.17(+1.89%)
Jan 09, 2019 1818 1832 1789 1809 0 -10.11(-0.56%)
Jan 08, 2019 1809 1831 1796 1819 0 +25.12(+1.40%)
Jan 07, 2019 1766 1819 1753 1794 0 +27.02(+1.53%)
Jan 04, 2019 1742 1785 1736 1767 0 +50.02(+2.91%)
Jan 03, 2019 1730 1749 1698 1717 0 -19.34(-1.11%)
Jan 02, 2019 1711 1751 1696 1736 0 +1.25(+0.07%)
Dec 31, 2018 1713 1742 1705 1735 0 +28.65(+1.68%)
Dec 28, 2018 1727 1742 1698 1706 0 -13.41(-0.78%)
Dec 27, 2018 1667 1722 1652 1720 0 +28.67(+1.70%)
Dec 26, 2018 1639 1694 1623 1691 0 +59.58(+3.65%)
Dec 24, 2018 1667 1675 1624 1632 0 -39.69(-2.37%)
Dec 21, 2018 1711 1744 1668 1671 0 -43.14(-2.52%)
Dec 20, 2018 1754 1770 1701 1714 0 -48.69(-2.76%)
Dec 19, 2018 1778 1816 1747 1763 0 -12.36(-0.70%)
Dec 18, 2018 1784 1812 1762 1775 0 +2.40(+0.14%)
Dec 17, 2018 1814 1825 1757 1773 0 -51.70(-2.83%)
Dec 14, 2018 1818 1853 1802 1825 0 +10.37(+0.57%)
Dec 13, 2018 1834 1847 1805 1814 0 -16.55(-0.90%)
Dec 12, 2018 1852 1867 1823 1831 0 +6.67(+0.37%)
Dec 11, 2018 1866 1878 1816 1824 0 -14.87(-0.81%)
Dec 10, 2018 1856 1871 1822 1839 0 -18.84(-1.01%)
Dec 07, 2018 1876 1902 1841 1858 0 -19.53(-1.04%)
Dec 06, 2018 1865 1890 1832 1878 0 -19.92(-1.05%)
Dec 05, 2018 1938 1952 1887 1897 0 +0.65(+0.03%)
Dec 04, 2018 1937 1952 1886 1897 0 -51.05(-2.62%)
Dec 03, 2018 1974 1988 1926 1948 0 +2.94(+0.15%)
Nov 30, 2018 1928 1957 1920 1945 0 +12.17(+0.63%)
Nov 29, 2018 1931 1954 1915 1933 0 -2.14(-0.11%)
Nov 28, 2018 1916 1941 1885 1935 0 +25.25(+1.32%)
Nov 27, 2018 1914 1932 1894 1910 0 -15.74(-0.82%)
Nov 26, 2018 1921 1945 1906 1925 0 +16.51(+0.86%)
Nov 23, 2018 1898 1924 1884 1909 0 -1.90(-0.10%)
Nov 22, 2018 1911 1911 1911 1911 0 +0.07(+0.00%)
Nov 21, 2018 1900 1932 1888 1911 0 +14.35(+0.76%)
Nov 20, 2018 1895 1930 1871 1896 0 -18.52(-0.97%)
Nov 19, 2018 1931 1958 1908 1915 0 -22.18(-1.15%)
Nov 16, 2018 1918 1953 1910 1937 0 +10.09(+0.52%)
Nov 15, 2018 1871 1933 1864 1927 0 +40.09(+2.12%)
Nov 14, 2018 1899 1929 1879 1887 0 +4.15(+0.22%)
Nov 13, 2018 1868 1904 1860 1883 0 +20.03(+1.08%)
Nov 12, 2018 1873 1891 1846 1863 0 -8.51(-0.45%)
Nov 09, 2018 1896 1908 1853 1871 0 -23.92(-1.26%)
Nov 08, 2018 1889 1917 1875 1895 0 -1.45(-0.08%)
Nov 07, 2018 1873 1903 1853 1897 0 +38.11(+2.05%)
Nov 06, 2018 1845 1878 1835 1858 0 +9.61(+0.52%)
Nov 05, 2018 1840 1867 1827 1849 0 +9.54(+0.52%)
Nov 02, 2018 1842 1866 1811 1839 0 +7.07(+0.39%)
Nov 01, 2018 1776 1845 1756 1832 0 +74.03(+4.21%)
Oct 31, 2018 1792 1807 1749 1758 0 -16.54(-0.93%)
Oct 30, 2018 1724 1781 1719 1775 0 +52.16(+3.03%)
Oct 29, 2018 1752 1772 1702 1723 0 -9.98(-0.58%)
Oct 26, 2018 1708 1752 1684 1733 0 +41.18(+2.43%)
Oct 25, 2018 1710 1722 1688 1691 0 -11.63(-0.68%)
Oct 24, 2018 1757 1780 1693 1703 0 -48.63(-2.78%)
Oct 23, 2018 1746 1779 1702 1752 0 -22.52(-1.27%)
Oct 22, 2018 1805 1813 1763 1774 0 -26.89(-1.49%)
Oct 19, 2018 1818 1834 1786 1801 0 -14.48(-0.80%)
Oct 18, 2018 1810 1865 1792 1816 0 -46.96(-2.52%)
Oct 17, 2018 1860 1874 1840 1862 0 -1.87(-0.10%)
Oct 16, 2018 1827 1870 1815 1864 0 +47.96(+2.64%)
Oct 15, 2018 1797 1832 1792 1816 0 +13.49(+0.75%)
Oct 12, 2018 1818 1827 1780 1803 0 +5.12(+0.28%)
Oct 11, 2018 1828 1849 1789 1798 0 -29.68(-1.62%)
Oct 10, 2018 1886 1894 1825 1827 0 -65.56(-3.46%)
Oct 09, 2018 1946 1948 1883 1893 0 -69.14(-3.52%)
Oct 08, 2018 1971 1988 1945 1962 0 -10.03(-0.51%)
Oct 05, 2018 1976 1996 1962 1972 0 -5.99(-0.30%)
Oct 04, 2018 1976 1993 1956 1978 0 +0.10(+0.01%)
Oct 03, 2018 2011 2027 1966 1978 0 -22.16(-1.11%)
Oct 02, 2018 1989 2013 1977 2000 0 +13.75(+0.69%)
Oct 01, 2018 2005 2009 1977 1986 0 -7.13(-0.36%)
Sep 28, 2018 1995 2010 1982 1994 0 -2.22(-0.11%)
Sep 27, 2018 2009 2019 1992 1996 0 -10.38(-0.52%)
Sep 26, 2018 2009 2030 1991 2006 0 -2.10(-0.10%)
Sep 25, 2018 2056 2060 2002 2008 0 -41.78(-2.04%)
Sep 24, 2018 2058 2068 2028 2050 0 -11.26(-0.55%)
Sep 21, 2018 2066 2079 2046 2061 0 -5.31(-0.26%)
Sep 20, 2018 2068 2080 2053 2067 0 +10.14(+0.49%)
Sep 19, 2018 2058 2077 2045 2057 0 +0.40(+0.02%)
Sep 18, 2018 2034 2066 2019 2056 0 +26.61(+1.31%)
Sep 17, 2018 2031 2048 2017 2030 0 +1.85(+0.09%)
Sep 14, 2018 2002 2039 1993 2028 0 +27.92(+1.40%)
Sep 13, 2018 1987 2010 1981 2000 0 +18.79(+0.95%)
Sep 12, 2018 1974 1992 1964 1981 0 +7.96(+0.40%)
Sep 11, 2018 1976 1985 1954 1973 0 -10.79(-0.54%)
Sep 10, 2018 1970 1995 1963 1984 0 +22.22(+1.13%)
Sep 07, 2018 1961 1973 1948 1962 0 -3.66(-0.19%)
Sep 06, 2018 1964 1980 1950 1965 0 +2.19(+0.11%)
Sep 05, 2018 1923 1970 1918 1963 0 +36.87(+1.91%)
Sep 04, 2018 1939 1949 1915 1926 0 -19.99(-1.03%)
Aug 31, 2018 1946 1946 1946 1946 0 -6.62(-0.34%)
Aug 30, 2018 1971 1981 1943 1953 0 -24.69(-1.25%)
Aug 29, 2018 1969 1988 1959 1977 0 +10.61(+0.54%)
Aug 28, 2018 1973 1986 1957 1967 0 -3.71(-0.19%)
Aug 27, 2018 1948 1986 1945 1971 0 +28.55(+1.47%)
Aug 24, 2018 1931 1947 1921 1942 0 +16.69(+0.87%)
Aug 23, 2018 1929 1938 1915 1925 0 -5.93(-0.31%)
Aug 22, 2018 1947 1955 1922 1931 0 -12.96(-0.67%)
Aug 21, 2018 1934 1953 1928 1944 0 +9.49(+0.49%)
Aug 20, 2018 1930 1946 1918 1935 0 +9.76(+0.51%)
Aug 17, 2018 1911 1934 1901 1925 0 +8.50(+0.44%)
Aug 16, 2018 1918 1934 1903 1916 0 +5.52(+0.29%)
Aug 15, 2018 1917 1928 1887 1911 0 -12.89(-0.67%)
Aug 14, 2018 1918 1944 1910 1924 0 +12.73(+0.67%)
Aug 13, 2018 1937 1945 1896 1911 0 -23.40(-1.21%)
Aug 10, 2018 1969 1974 1928 1934 0 -44.99(-2.27%)
Aug 09, 2018 1975 2000 1968 1979 0 +3.96(+0.20%)
Aug 08, 2018 1986 1997 1965 1976 0 -11.48(-0.58%)
Aug 07, 2018 1984 2013 1971 1987 0 -15.41(-0.77%)
Aug 06, 2018 2005 2031 1993 2002 0 -10.00(-0.50%)
Aug 03, 2018 1974 2028 1961 2012 0 +41.15(+2.09%)
Aug 02, 2018 1958 1988 1922 1971 0 +1.08(+0.05%)
Aug 01, 2018 1981 1994 1957 1970 0 -12.98(-0.65%)
Jul 31, 2018 1972 1994 1963 1983 0 +15.86(+0.81%)
Jul 30, 2018 1960 1985 1951 1967 0 +13.56(+0.69%)
Jul 27, 2018 1948 1976 1934 1954 0 +10.42(+0.54%)
Jul 26, 2018 1930 1965 1900 1943 0 +12.17(+0.63%)
Jul 25, 2018 1940 1957 1912 1931 0 -21.30(-1.09%)
Jul 24, 2018 1935 1973 1925 1952 0 +8.76(+0.45%)
Jul 23, 2018 1945 1961 1930 1944 0 -1.38(-0.07%)
Jul 20, 2018 1957 1968 1932 1945 0 -21.43(-1.09%)
Jul 19, 2018 1946 1978 1932 1967 0 +7.76(+0.40%)
Jul 18, 2018 1957 1972 1946 1959 0 +2.26(+0.12%)
Jul 17, 2018 1932 1964 1926 1956 0 +15.81(+0.81%)
Jul 16, 2018 1961 1970 1934 1941 0 -20.96(-1.07%)
Jul 13, 2018 1965 1979 1955 1962 0 -8.76(-0.44%)
Jul 12, 2018 1981 1995 1964 1970 0 +1.80(+0.09%)
Jul 11, 2018 1961 1980 1951 1969 0 -4.45(-0.23%)
Jul 10, 2018 1963 1982 1952 1973 0 +13.42(+0.68%)
Jul 09, 2018 1951 1971 1944 1960 0 +16.32(+0.84%)
Jul 06, 2018 1932 1953 1923 1943 0 +7.43(+0.38%)
Jul 05, 2018 1935 1944 1909 1936 0 +8.63(+0.45%)
Jul 04, 2018 1927 1927 1927 1927 0 -0.10(-0.01%)
Jul 03, 2018 1931 1953 1919 1927 0 +4.10(+0.21%)
Jul 02, 2018 1910 1929 1894 1923 0 +1.52(+0.08%)
Jun 29, 2018 1921 1945 1912 1922 0 +5.64(+0.29%)
Jun 28, 2018 1923 1927 1892 1916 0 -7.51(-0.39%)
Jun 27, 2018 1944 1961 1920 1924 0 -20.54(-1.06%)
Jun 26, 2018 1950 1959 1934 1944 0 -3.92(-0.20%)
Jun 25, 2018 1947 1959 1924 1948 0 +5.96(+0.31%)
Jun 22, 2018 1946 1962 1924 1942 0 +11.86(+0.61%)
Jun 21, 2018 1969 1977 1925 1930 0 -41.83(-2.12%)
Jun 20, 2018 1971 1985 1954 1972 0 +7.90(+0.40%)
Jun 19, 2018 1976 1987 1952 1964 0 -33.96(-1.70%)
Jun 18, 2018 1990 2009 1976 1998 0 +1.59(+0.08%)
Jun 15, 2018 1997 2012 1970 1997 0 -1.06(-0.05%)
Jun 14, 2018 2002 2013 1984 1998 0 +0.25(+0.01%)
Jun 13, 2018 2035 2043 1993 1997 0 -36.00(-1.77%)
Jun 12, 2018 2034 2047 2020 2033 0 +4.13(+0.20%)
Jun 11, 2018 2018 2043 2012 2029 0 +13.88(+0.69%)
Jun 08, 2018 2005 2025 1978 2015 0 +7.36(+0.37%)
Jun 07, 2018 2008 2028 1993 2008 0 +0.25(+0.01%)
Jun 06, 2018 2008 2020 1977 2008 0 +2.07(+0.10%)
Jun 05, 2018 2008 2029 1995 2006 0 +0.70(+0.03%)
Jun 04, 2018 1999 2015 1989 2005 0 +12.92(+0.65%)
Jun 01, 2018 1989 2005 1972 1992 0 +17.58(+0.89%)
May 31, 2018 2013 2014 1967 1974 0 -35.83(-1.78%)
May 30, 2018 2018 2033 2006 2010 0 -0.32(-0.02%)
May 29, 2018 2031 2043 1995 2011 0 -36.41(-1.78%)
May 28, 2018 2047 2047 2047 2047 0 -0.07(-0.00%)
May 25, 2018 2047 2065 2033 2047 0 -4.25(-0.21%)
May 24, 2018 2050 2063 2038 2051 0 +2.06(+0.10%)
May 23, 2018 2040 2056 2027 2049 0 +2.16(+0.11%)
May 22, 2018 2038 2065 2030 2047 0 +12.34(+0.61%)
May 21, 2018 2031 2042 2018 2035 0 +11.95(+0.59%)
May 18, 2018 2013 2038 2001 2023 0 +12.50(+0.62%)
May 17, 2018 1998 2023 1991 2010 0 +12.25(+0.61%)
May 16, 2018 1968 2004 1962 1998 0 +33.36(+1.70%)
May 15, 2018 1987 1992 1954 1965 0 -34.80(-1.74%)
May 14, 2018 2009 2019 1990 2000 0 -3.81(-0.19%)
May 11, 2018 2008 2025 1992 2003 0 -3.48(-0.17%)
May 10, 2018 1995 2016 1986 2007 0 +14.66(+0.74%)
May 09, 2018 1982 2002 1963 1992 0 +16.39(+0.83%)
May 08, 2018 1991 2000 1966 1976 0 -13.00(-0.65%)
May 07, 2018 2006 2018 1979 1989 0 -13.59(-0.68%)
May 04, 2018 1974 2018 1969 2002 0 +19.17(+0.97%)
May 03, 2018 1996 2024 1932 1983 0 -14.50(-0.73%)
May 02, 2018 2037 2044 1990 1998 0 -39.17(-1.92%)
May 01, 2018 2042 2057 2006 2037 0 -12.14(-0.59%)
Apr 30, 2018 2076 2088 2041 2049 0 -24.72(-1.19%)
Apr 27, 2018 2075 2088 2055 2074 0 -3.73(-0.18%)
Apr 26, 2018 2091 2103 2053 2077 0 +0.36(+0.02%)
Apr 25, 2018 2041 2092 2020 2077 0 +34.33(+1.68%)
Apr 24, 2018 2100 2111 2021 2043 0 -42.17(-2.02%)
Apr 23, 2018 2090 2105 2069 2085 0 -3.20(-0.15%)
Apr 20, 2018 2107 2114 2079 2088 0 -10.41(-0.50%)
Apr 19, 2018 2123 2134 2084 2099 0 -16.44(-0.78%)
Apr 18, 2018 2120 2132 2103 2115 0 -0.01(-0.00%)
Apr 17, 2018 2102 2123 2091 2115 0 +22.92(+1.10%)
Apr 16, 2018 2087 2106 2073 2092 0 +14.94(+0.72%)
Apr 13, 2018 2082 2089 2065 2077 0 +6.51(+0.31%)
Apr 12, 2018 2072 2084 2058 2071 0 +10.68(+0.52%)
Apr 11, 2018 2048 2082 2036 2060 0 +0.05(+0.00%)
Apr 10, 2018 2051 2082 2039 2060 0 +25.95(+1.28%)
Apr 09, 2018 2032 2055 2017 2034 0 +11.52(+0.57%)
Apr 06, 2018 2054 2067 2009 2022 0 -50.12(-2.42%)
Apr 05, 2018 2071 2087 2056 2073 0 +13.03(+0.63%)
Apr 04, 2018 2020 2066 2013 2060 0 +13.39(+0.65%)
Apr 03, 2018 2020 2056 2009 2046 0 +30.66(+1.52%)
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.