Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2009
1021
1047
983.68
1008
0
+20.83(+2.11%)
Apr 29, 2009
962.87
1008
956.54
986.89
0
+32.69(+3.43%)
Apr 28, 2009
951.67
971.97
936.92
954.19
0
-8.11(-0.84%)
Apr 27, 2009
971.06
984.95
948.19
962.31
0
-26.74(-2.70%)
Apr 24, 2009
964.84
1006
950.44
989.04
0
+30.54(+3.19%)
Apr 23, 2009
945.73
976.95
923.50
958.50
0
+29.28(+3.15%)
Apr 22, 2009
911.93
958.13
899.38
929.22
0
+14.00(+1.53%)
Apr 21, 2009
877.98
922.97
871.32
915.22
0
+32.70(+3.70%)
Apr 20, 2009
911.66
919.31
876.35
882.52
0
-44.73(-4.82%)
Apr 17, 2009
918.15
938.32
905.43
927.25
0
+12.34(+1.35%)
Apr 16, 2009
902.40
925.98
884.88
914.91
0
+25.18(+2.83%)
Apr 15, 2009
859.97
895.03
855.88
889.73
0
+24.42(+2.82%)
Apr 14, 2009
880.81
890.62
855.10
865.30
0
-23.81(-2.68%)
Apr 13, 2009
890.11
901.49
869.10
889.11
0
-7.76(-0.87%)
Apr 10, 2009
891.53
911.82
873.23
896.87
0
+0.00(+0.00%)
Apr 09, 2009
891.53
911.82
873.23
896.87
0
+29.88(+3.45%)
Apr 08, 2009
857.36
872.64
845.16
866.99
0
+15.46(+1.82%)
Apr 07, 2009
863.41
874.53
843.87
851.53
0
-21.17(-2.43%)
Apr 06, 2009
877.78
889.15
855.08
872.71
0
-13.90(-1.57%)
Apr 03, 2009
878.11
893.10
860.58
886.61
0
+9.10(+1.04%)
Apr 02, 2009
870.53
896.39
860.35
877.51
0
+26.71(+3.14%)
Apr 01, 2009
825.26
858.64
811.99
850.80
0
+15.21(+1.82%)
Mar 31, 2009
834.73
853.41
823.04
835.59
0
+10.91(+1.32%)
Mar 30, 2009
823.16
841.17
802.13
824.68
0
-19.28(-2.28%)
Mar 27, 2009
844.91
862.62
827.73
843.96
0
-12.51(-1.46%)
Mar 26, 2009
831.55
860.26
823.28
856.47
0
+30.48(+3.69%)
Mar 25, 2009
813.20
842.92
792.62
825.99
0
+18.60(+2.30%)
Mar 24, 2009
801.43
827.37
791.48
807.38
0
-2.52(-0.31%)
Mar 23, 2009
787.62
812.06
783.06
809.91
0
+42.20(+5.50%)
Mar 20, 2009
790.82
795.78
759.66
767.70
0
-24.00(-3.03%)
Mar 19, 2009
790.15
810.72
778.62
791.71
0
+3.56(+0.45%)
Mar 18, 2009
753.95
795.83
744.58
788.15
0
+26.23(+3.44%)
Mar 17, 2009
748.22
769.12
734.27
761.91
0
+15.99(+2.14%)
Mar 16, 2009
751.13
772.46
739.52
745.92
0
+0.58(+0.08%)
Mar 13, 2009
730.52
752.82
721.67
745.35
0
+16.49(+2.26%)
Mar 12, 2009
700.47
732.66
690.15
728.86
0
+25.52(+3.63%)
Mar 11, 2009
704.20
715.73
687.59
703.34
0
+6.18(+0.89%)
Mar 10, 2009
667.77
700.51
659.74
697.15
0
+38.76(+5.89%)
Mar 09, 2009
663.26
685.11
648.15
658.40
0
-13.22(-1.97%)
Mar 06, 2009
691.87
703.47
653.82
671.62
0
-13.21(-1.93%)
Mar 05, 2009
690.37
703.75
671.34
684.83
0
-19.37(-2.75%)
Mar 04, 2009
696.83
722.61
683.97
704.20
0
+21.08(+3.09%)
Mar 03, 2009
720.25
726.99
677.04
683.12
0
-26.09(-3.68%)
Mar 02, 2009
740.69
760.00
702.16
709.20
0
-56.87(-7.42%)
Feb 27, 2009
758.77
793.18
745.74
766.08
0
-8.97(-1.16%)
Feb 26, 2009
784.15
803.37
765.40
775.04
0
+2.10(+0.27%)
Feb 25, 2009
777.33
794.17
754.71
772.94
0
-6.98(-0.90%)
Feb 24, 2009
753.08
787.12
734.28
779.92
0
+35.64(+4.79%)
Feb 23, 2009
786.39
792.09
741.45
744.28
0
-35.12(-4.51%)
Feb 20, 2009
772.73
792.35
758.38
779.41
0
-5.57(-0.71%)
Feb 19, 2009
810.48
816.64
780.25
784.97
0
-16.43(-2.05%)
Feb 18, 2009
817.92
824.22
791.31
801.40
0
-10.52(-1.30%)
Feb 17, 2009
825.88
833.88
805.16
811.92
0
-36.28(-4.28%)
Feb 16, 2009
862.51
872.99
844.12
848.20
0
+0.00(+0.00%)
Feb 13, 2009
862.51
872.99
844.12
848.20
0
-16.05(-1.86%)
Feb 12, 2009
842.47
867.65
827.27
864.25
0
+7.58(+0.88%)
Feb 11, 2009
859.88
877.02
839.71
856.67
0
+3.70(+0.43%)
Feb 10, 2009
887.73
904.16
844.24
852.97
0
-46.43(-5.16%)
Feb 09, 2009
895.35
912.51
884.72
899.40
0
+2.40(+0.27%)
Feb 06, 2009
877.63
907.37
872.88
897.00
0
+21.04(+2.40%)
Feb 05, 2009
868.18
895.01
852.12
875.95
0
+1.92(+0.22%)
Feb 04, 2009
883.37
905.59
861.91
874.03
0
-0.39(-0.04%)
Feb 03, 2009
860.66
883.40
851.34
874.42
0
+23.44(+2.75%)
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
.