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 (%)
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%)
Apr 01, 2021 3310 3310 3310 3310 0 +35.10(+1.07%)
Mar 31, 2021 3337 3337 3275 3275 0 -43.29(-1.30%)
Mar 30, 2021 3368 3368 3312 3319 0 -66.67(-1.97%)
Mar 29, 2021 3370 3400 3335 3385 0 +21.05(+0.63%)
Mar 26, 2021 3315 3367 3288 3364 0 +70.19(+2.13%)
Mar 25, 2021 3250 3310 3182 3294 0 +0.00(+0.00%)
Mar 24, 2021 3450 3451 3229 3294 0 -141.54(-4.12%)
Mar 23, 2021 3404 3445 3381 3436 0 +11.70(+0.34%)
Mar 22, 2021 3439 3440 3368 3424 0 -4.68(-0.14%)
Mar 19, 2021 3452 3471 3392 3429 0 -33.93(-0.98%)
Mar 18, 2021 3441 3487 3404 3462 0 +30.42(+0.89%)
Mar 17, 2021 3475 3530 3400 3432 0 -60.83(-1.74%)
Mar 16, 2021 3561 3653 3482 3493 0 -24.56(-0.70%)
Mar 15, 2021 3445 3524 3371 3517 0 +148.55(+4.41%)
Mar 12, 2021 3362 3402 3222 3369 0 +276.07(+8.93%)
Mar 11, 2021 3062 3096 3005 3093 0 +92.41(+3.08%)
Mar 10, 2021 3034 3034 2976 3000 0 +4.68(+0.16%)
Mar 09, 2021 2988 3024 2949 2996 0 +74.86(+2.56%)
Mar 08, 2021 2890 2983 2890 2921 0 +49.13(+1.71%)
Mar 05, 2021 2860 2913 2796 2872 0 +139.20(+5.09%)
Mar 04, 2021 2890 2894 2710 2733 0 -157.91(-5.46%)
Mar 03, 2021 2865 2938 2838 2890 0 +29.24(+1.02%)
Mar 02, 2021 2882 2896 2809 2861 0 -12.87(-0.45%)
Mar 01, 2021 2839 2919 2814 2874 0 +70.19(+2.50%)
Feb 26, 2021 2754 2850 2723 2804 0 +58.49(+2.13%)
Feb 25, 2021 2771 2791 2727 2745 0 -31.59(-1.14%)
Feb 24, 2021 2713 2788 2713 2777 0 +58.49(+2.15%)
Feb 23, 2021 2734 2741 2650 2719 0 -33.92(-1.23%)
Feb 22, 2021 2783 2797 2733 2752 0 -15.21(-0.55%)
Feb 19, 2021 2723 2791 2723 2768 0 +50.30(+1.85%)
Feb 18, 2021 2757 2757 2658 2717 0 +7.02(+0.26%)
Feb 17, 2021 2672 2733 2617 2710 0 +37.43(+1.40%)
Feb 16, 2021 2729 2734 2621 2673 0 -53.81(-1.97%)
Feb 12, 2021 2727 2727 2727 2727 0 -31.58(-1.14%)
Feb 11, 2021 2792 2792 2741 2758 0 -31.58(-1.13%)
Feb 10, 2021 2772 2796 2759 2790 0 +16.37(+0.59%)
Feb 09, 2021 2774 2796 2751 2774 0 -4.68(-0.17%)
Feb 08, 2021 2737 2806 2704 2778 0 +43.28(+1.58%)
Feb 05, 2021 2763 2766 2688 2735 0 -24.56(-0.89%)
Feb 04, 2021 2724 2775 2674 2759 0 +33.92(+1.24%)
Feb 03, 2021 2714 2758 2678 2726 0 -2.34(-0.09%)
Feb 02, 2021 2737 2747 2625 2728 0 -16.37(-0.60%)
Feb 01, 2021 2726 2772 2661 2744 0 +57.31(+2.13%)
Jan 29, 2021 2775 2784 2657 2687 0 -67.84(-2.46%)
Jan 28, 2021 2690 2797 2676 2755 0 +84.22(+3.15%)
Jan 27, 2021 2728 2788 2657 2671 0 -123.99(-4.44%)
Jan 26, 2021 2764 2807 2747 2795 0 +45.62(+1.66%)
Jan 25, 2021 2755 2781 2727 2749 0 -9.36(-0.34%)
Jan 22, 2021 2720 2770 2720 2758 0 +9.36(+0.34%)
Jan 21, 2021 2781 2796 2716 2749 0 -22.23(-0.80%)
Jan 20, 2021 2777 2840 2765 2771 0 -18.71(-0.67%)
Jan 19, 2021 2844 2851 2763 2790 0 -51.47(-1.81%)
Jan 18, 2021 2813 2872 2813 2841 0 +30.41(+1.08%)
Jan 15, 2021 2853 2853 2791 2811 0 -43.28(-1.52%)
Jan 14, 2021 2902 2915 2844 2854 0 -40.87(-1.41%)
Jan 13, 2021 2922 2938 2863 2895 0 +54.60(+1.92%)
Dec 23, 2020 2820 2861 2804 2840 0 +22.58(+0.80%)
Dec 22, 2020 2814 2841 2800 2818 0 -2.09(-0.07%)
Dec 21, 2020 2784 2832 2743 2820 0 -0.92(-0.03%)
Dec 18, 2020 2835 2851 2787 2821 0 -11.67(-0.41%)
Dec 17, 2020 2821 2850 2798 2833 0 +26.63(+0.95%)
Dec 16, 2020 2830 2846 2793 2806 0 -17.58(-0.62%)
Dec 15, 2020 2783 2842 2766 2824 0 +70.29(+2.55%)
Dec 14, 2020 2843 2856 2749 2753 0 -68.27(-2.42%)
Dec 11, 2020 2821 2848 2797 2822 0 -22.15(-0.78%)
Dec 10, 2020 2838 2871 2817 2844 0 -10.78(-0.38%)
Dec 09, 2020 2881 2908 2825 2854 0 -16.77(-0.58%)
Dec 08, 2020 2839 2895 2832 2871 0 +10.94(+0.38%)
Dec 07, 2020 2863 2885 2833 2860 0 -0.01(-0.00%)
Dec 04, 2020 2820 2873 2813 2860 0 +54.10(+1.93%)
Dec 03, 2020 2814 2853 2785 2806 0 -9.21(-0.33%)
Dec 02, 2020 2839 2858 2785 2815 0 -34.35(-1.21%)
Dec 01, 2020 2829 2879 2798 2850 0 +60.95(+2.19%)
Nov 30, 2020 2816 2834 2770 2789 0 -33.27(-1.18%)
Nov 27, 2020 2822 2844 2790 2822 0 -6.39(-0.23%)
Nov 26, 2020 2853 2869 2812 2828 0 +0.44(+0.02%)
Nov 25, 2020 2855 2869 2810 2828 0 -33.21(-1.16%)
Nov 24, 2020 2838 2881 2821 2861 0 +49.89(+1.77%)
Nov 23, 2020 2839 2870 2794 2811 0 -8.53(-0.30%)
Nov 20, 2020 2826 2855 2790 2820 0 -4.35(-0.15%)
Nov 19, 2020 2799 2846 2772 2824 0 +16.16(+0.58%)
Nov 18, 2020 2834 2866 2796 2808 0 -21.08(-0.75%)
Nov 17, 2020 2790 2844 2772 2829 0 +23.19(+0.83%)
Nov 16, 2020 2781 2823 2746 2806 0 +65.43(+2.39%)
Nov 13, 2020 2719 2763 2702 2741 0 +42.14(+1.56%)
Nov 12, 2020 2710 2729 2661 2698 0 -25.62(-0.94%)
Nov 11, 2020 2744 2757 2695 2724 0 -4.91(-0.18%)
Nov 10, 2020 2676 2746 2654 2729 0 +56.78(+2.12%)
Nov 09, 2020 2819 2872 2653 2672 0 -35.21(-1.30%)
Nov 06, 2020 2714 2745 2681 2707 0 +0.09(+0.00%)
Nov 05, 2020 2672 2735 2649 2707 0 +77.63(+2.95%)
Nov 04, 2020 2639 2692 2584 2630 0 -18.00(-0.68%)
Nov 03, 2020 2595 2664 2578 2648 0 +70.69(+2.74%)
Nov 02, 2020 2528 2583 2512 2577 0 +78.81(+3.15%)
Oct 30, 2020 2513 2543 2470 2498 0 -22.44(-0.89%)
Oct 29, 2020 2489 2555 2475 2521 0 +28.65(+1.15%)
Oct 28, 2020 2503 2546 2467 2492 0 -34.95(-1.38%)
Oct 27, 2020 2545 2577 2514 2527 0 -22.31(-0.88%)
Oct 26, 2020 2572 2590 2524 2549 0 -50.58(-1.95%)
Oct 23, 2020 2604 2629 2572 2600 0 +16.17(+0.63%)
Oct 22, 2020 2577 2610 2541 2584 0 -1.62(-0.06%)
Oct 21, 2020 2570 2619 2545 2585 0 +30.25(+1.18%)
Oct 20, 2020 2593 2627 2546 2555 0 +18.93(+0.75%)
Oct 19, 2020 2575 2594 2524 2536 0 -28.69(-1.12%)
Oct 16, 2020 2571 2593 2549 2565 0 +8.77(+0.34%)
Oct 15, 2020 2492 2564 2482 2556 0 +30.83(+1.22%)
Oct 14, 2020 2539 2559 2520 2525 0 -4.93(-0.19%)
Oct 13, 2020 2522 2547 2502 2530 0 -2.50(-0.10%)
Oct 12, 2020 2549 2573 2515 2533 0 +9.23(+0.37%)
Oct 09, 2020 2545 2570 2509 2523 0 -6.98(-0.28%)
Oct 08, 2020 2499 2540 2484 2530 0 +52.66(+2.13%)
Oct 07, 2020 2457 2502 2447 2478 0 +53.90(+2.22%)
Oct 06, 2020 2448 2477 2412 2424 0 -17.95(-0.74%)
Oct 05, 2020 2408 2468 2399 2442 0 +61.89(+2.60%)
Oct 02, 2020 2324 2399 2317 2380 0 +17.46(+0.74%)
Oct 01, 2020 2379 2409 2340 2362 0 -2.70(-0.11%)
Sep 30, 2020 2353 2393 2334 2365 0 +22.53(+0.96%)
Sep 29, 2020 2359 2371 2321 2342 0 -13.24(-0.56%)
Sep 28, 2020 2355 2382 2325 2356 0 +26.32(+1.13%)
Sep 25, 2020 2264 2345 2251 2329 0 +50.59(+2.22%)
Sep 24, 2020 2258 2315 2231 2279 0 +12.07(+0.53%)
Sep 23, 2020 2315 2335 2262 2267 0 -46.54(-2.01%)
Sep 22, 2020 2304 2340 2288 2313 0 +9.77(+0.42%)
Sep 21, 2020 2345 2354 2269 2304 0 -86.49(-3.62%)
Sep 18, 2020 2410 2436 2375 2390 0 -22.60(-0.94%)
Sep 17, 2020 2385 2423 2348 2413 0 +3.36(+0.14%)
Sep 16, 2020 2407 2441 2376 2409 0 +19.76(+0.83%)
Sep 15, 2020 2389 2423 2373 2389 0 +17.62(+0.74%)
Sep 14, 2020 2359 2389 2342 2372 0 +27.85(+1.19%)
Sep 11, 2020 2334 2357 2312 2344 0 +20.66(+0.89%)
Sep 10, 2020 2348 2372 2308 2323 0 -20.36(-0.87%)
Sep 09, 2020 2330 2372 2317 2344 0 +32.42(+1.40%)
Sep 08, 2020 2361 2371 2297 2311 0 -71.49(-3.00%)
Sep 04, 2020 2407 2414 2331 2383 0 -1.24(-0.05%)
Sep 03, 2020 2428 2441 2351 2384 0 -47.80(-1.97%)
Sep 02, 2020 2368 2437 2352 2432 0 +66.30(+2.80%)
Sep 01, 2020 2310 2372 2296 2366 0 +53.12(+2.30%)
Aug 31, 2020 2343 2354 2299 2312 0 -28.34(-1.21%)
Aug 28, 2020 2330 2353 2307 2341 0 +12.19(+0.52%)
Aug 27, 2020 2316 2353 2310 2329 0 +11.44(+0.49%)
Aug 26, 2020 2298 2330 2277 2317 0 +22.23(+0.97%)
Aug 25, 2020 2312 2316 2271 2295 0 -7.60(-0.33%)
Aug 24, 2020 2275 2313 2271 2302 0 +41.93(+1.85%)
Aug 21, 2020 2253 2278 2234 2261 0 +0.67(+0.03%)
Aug 20, 2020 2260 2285 2241 2260 0 -20.80(-0.91%)
Aug 19, 2020 2303 2324 2273 2281 0 -10.64(-0.46%)
Aug 18, 2020 2302 2318 2275 2291 0 -11.21(-0.49%)
Aug 17, 2020 2315 2329 2290 2303 0 +1.41(+0.06%)
Aug 14, 2020 2283 2324 2279 2301 0 +2.54(+0.11%)
Aug 13, 2020 2268 2310 2259 2299 0 +18.59(+0.82%)
Aug 12, 2020 2285 2303 2258 2280 0 +13.06(+0.58%)
Aug 11, 2020 2287 2321 2255 2267 0 +0.29(+0.01%)
Aug 10, 2020 2267 2291 2248 2267 0 +2.22(+0.10%)
Aug 07, 2020 2218 2271 2207 2264 0 +29.63(+1.33%)
Aug 06, 2020 2236 2268 2199 2235 0 +15.09(+0.68%)
Aug 05, 2020 2213 2255 2202 2220 0 +22.72(+1.03%)
Aug 04, 2020 2177 2215 2164 2197 0 +8.81(+0.40%)
Aug 03, 2020 2183 2212 2158 2188 0 +14.72(+0.68%)
Jul 31, 2020 2184 2198 2136 2173 0 -18.80(-0.86%)
Jul 30, 2020 2203 2221 2166 2192 0 -37.47(-1.68%)
Jul 29, 2020 2218 2250 2192 2230 0 +25.87(+1.17%)
Jul 28, 2020 2219 2240 2186 2204 0 -21.95(-0.99%)
Jul 27, 2020 2196 2247 2179 2226 0 +30.03(+1.37%)
Jul 24, 2020 2206 2219 2181 2196 0 -7.53(-0.34%)
Jul 23, 2020 2200 2237 2186 2203 0 +1.85(+0.08%)
Jul 22, 2020 2201 2223 2175 2201 0 +16.08(+0.74%)
Jul 21, 2020 2190 2220 2150 2185 0 +15.01(+0.69%)
Jul 20, 2020 2144 2195 2129 2170 0 +22.41(+1.04%)
Jul 17, 2020 2155 2174 2128 2148 0 +1.98(+0.09%)
Jul 16, 2020 2117 2169 2095 2146 0 +35.73(+1.69%)
Jul 15, 2020 2167 2188 2074 2110 0 -22.24(-1.04%)
Jul 14, 2020 2070 2136 2060 2132 0 +64.78(+3.13%)
Jul 13, 2020 2094 2114 2055 2068 0 -14.88(-0.71%)
Jul 10, 2020 2029 2087 2021 2083 0 +53.88(+2.66%)
Jul 09, 2020 2062 2066 2008 2029 0 -31.65(-1.54%)
Jul 08, 2020 2075 2095 2034 2060 0 -16.49(-0.79%)
Jul 07, 2020 2070 2095 2053 2077 0 -11.15(-0.53%)
Jul 06, 2020 2108 2116 2061 2088 0 +12.05(+0.58%)
Jul 03, 2020 2066 2096 2046 2076 0 -1.12(-0.05%)
Jul 02, 2020 2066 2097 2048 2077 0 +36.17(+1.77%)
Jul 01, 2020 2039 2062 2010 2041 0 +4.62(+0.23%)
Jun 30, 2020 2000 2051 1989 2036 0 +28.68(+1.43%)
Jun 29, 2020 1975 2028 1965 2008 0 +53.55(+2.74%)
Jun 26, 2020 1967 1991 1928 1954 0 -19.46(-0.99%)
Jun 25, 2020 1966 1984 1917 1974 0 -3.36(-0.17%)
Jun 24, 2020 2008 2020 1965 1977 0 -47.38(-2.34%)
Jun 23, 2020 2042 2056 2014 2024 0 +0.80(+0.04%)
Jun 22, 2020 2024 2037 1987 2023 0 -8.99(-0.44%)
Jun 19, 2020 2052 2063 2010 2032 0 +10.76(+0.53%)
Jun 18, 2020 2008 2044 1996 2022 0 -1.20(-0.06%)
Jun 17, 2020 2063 2071 2011 2023 0 -31.85(-1.55%)
Jun 16, 2020 2083 2110 2038 2055 0 +45.68(+2.27%)
Jun 15, 2020 1946 2026 1917 2009 0 +14.49(+0.73%)
Jun 12, 2020 2023 2046 1947 1995 0 +35.46(+1.81%)
Jun 11, 2020 2053 2067 1954 1959 0 -146.44(-6.95%)
Jun 10, 2020 2142 2155 2088 2106 0 -44.85(-2.09%)
Jun 09, 2020 2198 2204 2137 2150 0 -77.64(-3.48%)
Jun 08, 2020 2204 2252 2187 2228 0 +18.48(+0.84%)
Jun 05, 2020 2230 2270 2192 2210 0 +28.86(+1.32%)
Jun 04, 2020 2138 2190 2125 2181 0 +33.50(+1.56%)
Jun 03, 2020 2107 2165 2096 2147 0 +66.20(+3.18%)
Jun 02, 2020 2081 2103 2059 2081 0 +9.80(+0.47%)
Jun 01, 2020 2047 2084 2039 2071 0 +22.18(+1.08%)
May 29, 2020 2050 2066 2008 2049 0 -8.51(-0.41%)
May 28, 2020 2071 2089 2029 2058 0 +9.35(+0.46%)
May 27, 2020 2027 2060 2006 2048 0 +57.89(+2.91%)
May 26, 2020 1943 2004 1934 1990 0 +94.08(+4.96%)
May 25, 2020 1898 1910 1868 1896 0 +0.70(+0.04%)
May 22, 2020 1898 1910 1868 1896 0 -2.16(-0.11%)
May 21, 2020 1904 1930 1887 1898 0 -7.87(-0.41%)
May 20, 2020 1911 1943 1891 1906 0 +18.30(+0.97%)
May 19, 2020 1905 1937 1876 1887 0 -25.44(-1.33%)
May 18, 2020 1881 1935 1871 1913 0 +87.09(+4.77%)
May 15, 2020 1828 1846 1795 1826 0 -19.51(-1.06%)
May 14, 2020 1771 1851 1733 1845 0 +56.94(+3.18%)
May 13, 2020 1846 1853 1762 1788 0 -70.08(-3.77%)
May 12, 2020 1908 1918 1857 1858 0 -43.87(-2.31%)
May 11, 2020 1916 1934 1874 1902 0 -34.96(-1.80%)
May 08, 2020 1925 1969 1897 1937 0 +35.78(+1.88%)
May 07, 2020 1886 1942 1853 1901 0 +27.33(+1.46%)
May 06, 2020 1921 1942 1868 1874 0 -34.66(-1.82%)
May 05, 2020 1937 1959 1894 1909 0 +0.55(+0.03%)
May 04, 2020 1905 1926 1862 1908 0 -6.69(-0.35%)
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.