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 (%)
Sep 30, 2009
1310
1324
1279
1297
0
-17.96(-1.37%)
Sep 29, 2009
1296
1327
1297
1315
0
+12.92(+0.99%)
Sep 28, 2009
1275
1310
1271
1302
0
+26.69(+2.09%)
Sep 25, 2009
1264
1288
1260
1275
0
-1.44(-0.11%)
Sep 24, 2009
1294
1307
1266
1277
0
-20.10(-1.55%)
Sep 23, 2009
1305
1325
1292
1297
0
-17.34(-1.32%)
Sep 22, 2009
1316
1342
1304
1314
0
+0.05(+0.00%)
Sep 21, 2009
1293
1323
1285
1314
0
+0.59(+0.04%)
Sep 18, 2009
1313
1333
1302
1314
0
-1.24(-0.09%)
Sep 17, 2009
1321
1342
1302
1315
0
-2.95(-0.22%)
Sep 16, 2009
1319
1341
1305
1318
0
-3.27(-0.25%)
Sep 15, 2009
1295
1328
1291
1321
0
+21.14(+1.63%)
Sep 14, 2009
1256
1303
1256
1300
0
+33.57(+2.65%)
Sep 11, 2009
1272
1289
1253
1266
0
-11.67(-0.91%)
Sep 10, 2009
1254
1280
1245
1278
0
+13.25(+1.05%)
Sep 09, 2009
1251
1278
1244
1265
0
+6.11(+0.49%)
Sep 08, 2009
1245
1268
1238
1259
0
+16.67(+1.34%)
Sep 04, 2009
1242
1242
1242
0
+17.91(+1.46%)
Sep 03, 2009
1204
1230
1191
1224
0
+15.76(+1.30%)
Sep 02, 2009
1200
1221
1189
1208
0
+5.21(+0.43%)
Sep 01, 2009
1227
1251
1197
1203
0
-29.61(-2.40%)
Aug 31, 2009
1230
1243
1216
1233
0
-16.39(-1.31%)
Aug 28, 2009
1263
1276
1236
1249
0
-12.62(-1.00%)
Aug 27, 2009
1254
1271
1231
1262
0
+8.10(+0.65%)
Aug 26, 2009
1252
1271
1239
1254
0
-8.14(-0.65%)
Aug 25, 2009
1250
1280
1247
1262
0
+13.66(+1.09%)
Aug 24, 2009
1256
1275
1239
1248
0
-10.26(-0.82%)
Aug 21, 2009
1240
1267
1231
1258
0
+24.75(+2.01%)
Aug 20, 2009
1229
1241
1218
1234
0
+4.70(+0.38%)
Aug 19, 2009
1209
1243
1205
1229
0
+4.36(+0.36%)
Aug 18, 2009
1213
1231
1202
1225
0
+24.26(+2.02%)
Aug 17, 2009
1217
1228
1193
1200
0
-38.09(-3.08%)
Aug 14, 2009
1263
1266
1219
1238
0
-25.20(-1.99%)
Aug 13, 2009
1248
1273
1237
1264
0
+21.12(+1.70%)
Aug 12, 2009
1218
1257
1214
1242
0
+18.89(+1.54%)
Aug 11, 2009
1209
1234
1195
1224
0
+11.14(+0.92%)
Aug 10, 2009
1212
1224
1196
1212
0
-8.35(-0.68%)
Aug 07, 2009
1224
1242
1205
1221
0
+10.22(+0.84%)
Aug 06, 2009
1234
1242
1197
1211
0
-18.96(-1.54%)
Aug 05, 2009
1236
1252
1214
1229
0
-8.29(-0.67%)
Aug 04, 2009
1223
1250
1217
1238
0
+6.28(+0.51%)
Aug 03, 2009
1223
1241
1202
1232
0
+20.98(+1.73%)
Jul 31, 2009
1206
1235
1194
1211
0
+3.07(+0.25%)
Jul 30, 2009
1193
1227
1180
1207
0
+17.91(+1.51%)
Jul 29, 2009
1197
1211
1173
1190
0
-19.30(-1.60%)
Jul 28, 2009
1211
1222
1192
1209
0
-6.05(-0.50%)
Jul 27, 2009
1223
1228
1202
1215
0
-1.48(-0.12%)
Jul 25, 2009
1203
1225
1194
1216
0
-1.76(-0.14%)
Jul 24, 2009
1205
1228
1191
1218
0
+8.50(+0.70%)
Jul 23, 2009
1193
1236
1186
1210
0
+22.92(+1.93%)
Jul 22, 2009
1168
1201
1156
1187
0
+19.99(+1.71%)
Jul 21, 2009
1176
1194
1145
1167
0
+106.96(+10.09%)
Jun 26, 2009
1053
1075
1043
1060
0
+3.57(+0.34%)
Jun 25, 2009
1044
1063
1039
1056
0
+26.30(+2.55%)
Jun 24, 2009
1010
1045
1002
1030
0
+23.50(+2.34%)
Jun 23, 2009
998.49
1021
986.11
1006
0
+9.17(+0.92%)
Jun 22, 2009
1020
1027
989.48
997.22
0
-36.23(-3.51%)
Jun 19, 2009
1041
1055
1025
1033
0
+5.62(+0.55%)
Jun 18, 2009
1023
1046
1007
1028
0
+7.03(+0.69%)
Jun 17, 2009
1029
1041
1006
1021
0
-13.23(-1.28%)
Jun 16, 2009
1065
1073
1027
1034
0
-26.16(-2.47%)
Jun 15, 2009
1082
1086
1047
1060
0
-36.09(-3.29%)
Jun 12, 2009
1101
1109
1076
1096
0
-13.32(-1.20%)
Jun 11, 2009
1102
1127
1085
1110
0
+9.16(+0.83%)
Jun 10, 2009
1115
1124
1077
1100
0
-4.38(-0.40%)
Jun 09, 2009
1110
1120
1089
1105
0
-2.46(-0.22%)
Jun 08, 2009
1102
1119
1090
1107
0
-5.37(-0.48%)
Jun 05, 2009
1134
1142
1094
1113
0
-6.62(-0.59%)
Jun 04, 2009
1101
1128
1088
1119
0
+21.43(+1.95%)
Jun 03, 2009
1114
1121
1080
1098
0
-25.58(-2.28%)
Jun 02, 2009
1110
1138
1100
1123
0
+15.21(+1.37%)
Jun 01, 2009
1084
1122
1075
1108
0
+40.91(+3.83%)
May 29, 2009
1048
1073
1032
1067
0
+14.30(+1.36%)
May 28, 2009
1045
1067
1019
1053
0
+19.40(+1.88%)
May 27, 2009
1066
1078
1030
1034
0
-37.15(-3.47%)
May 26, 2009
1020
1076
1011
1071
0
+43.77(+4.26%)
May 25, 2009
1022
1047
1011
1027
0
+0.00(+0.00%)
May 22, 2009
1022
1047
1011
1027
0
+8.25(+0.81%)
May 21, 2009
1024
1036
996.96
1019
0
-20.27(-1.95%)
May 20, 2009
1062
1086
1032
1039
0
-15.52(-1.47%)
May 19, 2009
1049
1071
1038
1055
0
+4.81(+0.46%)
May 18, 2009
1023
1054
1011
1050
0
+33.95(+3.34%)
May 15, 2009
1013
1041
1000.00
1016
0
+0.87(+0.09%)
May 14, 2009
988.52
1027
977.99
1015
0
+26.51(+2.68%)
May 13, 2009
1024
1035
978.70
988.38
0
-49.89(-4.81%)
May 12, 2009
1038
1056
1008
1038
0
+7.15(+0.69%)
May 11, 2009
1047
1057
1014
1031
0
-28.84(-2.72%)
May 08, 2009
1040
1071
1021
1060
0
+36.83(+3.60%)
May 07, 2009
1084
1097
1009
1023
0
-45.90(-4.29%)
May 06, 2009
1068
1088
1045
1069
0
+6.74(+0.63%)
May 05, 2009
1054
1077
1040
1062
0
+4.75(+0.45%)
May 04, 2009
1037
1060
1029
1058
0
+41.64(+4.10%)
May 01, 2009
1010
1036
993.30
1016
0
+8.18(+0.81%)
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%)
Feb 02, 2009
849.19
866.39
833.86
850.99
0
-8.73(-1.02%)
Jan 30, 2009
897.21
906.00
851.08
859.72
0
-35.36(-3.95%)
Jan 29, 2009
910.79
924.60
876.74
895.08
0
-27.28(-2.96%)
Jan 28, 2009
912.67
935.43
898.23
922.36
0
+26.67(+2.98%)
Jan 27, 2009
893.75
911.93
872.75
895.68
0
+11.21(+1.27%)
Jan 26, 2009
879.20
909.80
864.42
884.47
0
+9.59(+1.10%)
Jan 23, 2009
846.19
893.77
836.30
874.89
0
+9.53(+1.10%)
Jan 22, 2009
864.34
882.52
842.03
865.36
0
-12.70(-1.45%)
Jan 21, 2009
848.68
882.29
830.53
878.06
0
+43.84(+5.25%)
Jan 20, 2009
880.43
887.89
829.48
834.23
0
-53.95(-6.07%)
Jan 19, 2009
902.69
914.71
867.80
888.17
0
+0.00(+0.00%)
Jan 16, 2009
902.69
914.71
867.80
888.17
0
-3.71(-0.42%)
Jan 15, 2009
873.80
904.66
847.78
891.88
0
+14.33(+1.63%)
Jan 14, 2009
897.87
909.48
868.08
877.55
0
-39.32(-4.29%)
Jan 13, 2009
913.80
931.96
897.21
916.88
0
+0.04(+0.00%)
Jan 12, 2009
928.58
936.72
903.80
916.84
0
-14.53(-1.56%)
Jan 09, 2009
959.02
964.32
924.25
931.36
0
-26.77(-2.79%)
Jan 08, 2009
940.07
964.01
929.12
958.14
0
+2.90(+0.30%)
Jan 07, 2009
970.83
985.96
943.32
955.23
0
-25.23(-2.57%)
Jan 06, 2009
974.95
1008
959.08
980.46
0
+14.20(+1.47%)
Jan 05, 2009
969.60
990.34
949.06
966.26
0
-9.29(-0.95%)
Jan 02, 2009
965.82
983.82
942.69
975.55
0
+17.48(+1.82%)
Jan 01, 2009
941.29
969.41
934.18
958.08
0
+0.00(+0.00%)
Dec 31, 2008
941.29
969.41
934.18
958.08
0
+19.78(+2.11%)
Dec 30, 2008
923.28
945.37
908.90
938.29
0
+18.08(+1.96%)
Dec 29, 2008
918.64
937.05
896.99
920.22
0
-2.00(-0.22%)
Dec 26, 2008
909.07
928.35
894.52
922.22
0
+15.75(+1.74%)
Dec 25, 2008
903.04
915.73
894.49
906.47
0
+0.00(+0.00%)
Dec 24, 2008
903.04
915.73
894.49
906.47
0
+15.26(+1.71%)
Dec 23, 2008
917.41
924.94
883.34
891.21
0
-16.77(-1.85%)
Dec 22, 2008
932.82
939.12
882.72
907.98
0
-25.46(-2.73%)
Dec 19, 2008
932.55
966.07
910.39
933.44
0
+1.23(+0.13%)
Dec 18, 2008
946.40
966.88
919.09
932.21
0
-14.75(-1.56%)
Dec 17, 2008
924.80
964.53
914.26
946.96
0
+9.92(+1.06%)
Dec 16, 2008
899.03
943.47
885.95
937.04
0
+48.68(+5.48%)
Dec 15, 2008
908.23
923.62
875.35
888.36
0
-13.32(-1.48%)
Dec 12, 2008
854.78
911.78
845.64
901.68
0
+30.61(+3.51%)
Dec 11, 2008
894.94
920.18
856.83
871.08
0
-27.15(-3.02%)
Dec 10, 2008
883.25
913.33
870.25
898.23
0
+26.30(+3.02%)
Dec 09, 2008
870.01
909.37
852.49
871.93
0
-10.01(-1.13%)
Dec 08, 2008
865.31
905.31
853.74
881.94
0
+38.93(+4.62%)
Dec 05, 2008
824.18
850.36
776.09
843.01
0
+9.86(+1.18%)
Dec 04, 2008
857.91
877.14
814.95
833.15
0
-39.03(-4.47%)
Dec 03, 2008
842.21
880.33
822.55
872.18
0
+18.15(+2.13%)
Dec 02, 2008
829.62
863.12
812.55
854.03
0
+31.57(+3.84%)
Dec 01, 2008
884.93
895.36
816.74
822.46
0
-80.84(-8.95%)
Nov 28, 2008
884.63
906.45
869.55
903.29
0
+16.05(+1.81%)
Nov 27, 2008
827.01
895.63
810.92
887.24
0
+0.00(+0.00%)
Nov 26, 2008
827.01
895.63
810.92
887.24
0
+40.87(+4.83%)
Nov 25, 2008
837.15
860.68
798.09
846.37
0
+21.28(+2.58%)
Nov 24, 2008
789.49
842.88
773.70
825.09
0
+50.35(+6.50%)
Nov 21, 2008
754.56
781.15
717.29
774.74
0
+32.13(+4.33%)
Nov 20, 2008
785.85
821.71
731.82
742.61
0
-51.92(-6.54%)
Nov 19, 2008
848.23
858.87
790.37
794.53
0
-52.82(-6.23%)
Nov 18, 2008
854.27
874.43
818.74
847.35
0
-9.14(-1.07%)
Nov 17, 2008
856.23
890.86
840.32
856.50
0
-15.73(-1.80%)
Nov 14, 2008
906.81
932.16
866.88
872.23
0
-49.13(-5.33%)
Nov 13, 2008
856.25
922.77
816.84
921.35
0
+69.51(+8.16%)
Nov 12, 2008
877.13
891.07
843.63
851.84
0
-43.06(-4.81%)
Nov 11, 2008
916.25
928.19
868.16
894.90
0
-29.36(-3.18%)
Nov 10, 2008
971.32
981.31
906.68
924.26
0
-25.20(-2.65%)
Nov 07, 2008
930.31
962.01
916.59
949.46
0
+25.34(+2.74%)
Nov 06, 2008
958.18
976.43
913.71
924.11
0
-43.75(-4.52%)
Nov 05, 2008
997.42
1015
958.48
967.87
0
-45.28(-4.47%)
Nov 04, 2008
991.51
1028
973.27
1013
0
+37.35(+3.83%)
Nov 03, 2008
969.54
1002
945.73
975.80
0
+3.80(+0.39%)
Oct 31, 2008
939.98
991.84
920.35
972.00
0
+29.49(+3.13%)
Oct 30, 2008
929.67
973.35
891.53
942.51
0
+40.15(+4.45%)
Oct 29, 2008
924.75
964.67
864.28
902.36
0
-34.40(-3.67%)
Oct 28, 2008
881.54
942.37
836.89
936.77
0
+73.76(+8.55%)
Oct 27, 2008
887.65
926.86
856.77
863.00
0
-40.20(-4.45%)
Oct 24, 2008
875.44
932.69
848.39
903.21
0
-30.24(-3.24%)
Oct 23, 2008
942.97
979.21
880.67
933.44
0
-4.18(-0.45%)
Oct 22, 2008
953.46
979.72
897.07
937.62
0
-38.62(-3.96%)
Oct 21, 2008
990.29
1025
959.82
976.24
0
-22.65(-2.27%)
Oct 20, 2008
973.83
1004
950.24
998.89
0
+32.00(+3.31%)
Oct 17, 2008
941.43
1011
920.04
966.89
0
-5.02(-0.52%)
Oct 16, 2008
955.42
1006
901.57
971.92
0
+24.62(+2.60%)
Oct 15, 2008
1036
1041
935.64
947.30
0
-96.62(-9.26%)
Oct 14, 2008
1101
1118
1019
1044
0
-27.88(-2.60%)
Oct 13, 2008
1029
1083
990.87
1072
0
+77.24(+7.77%)
Oct 10, 2008
935.68
1047
886.28
994.56
0
+22.04(+2.27%)
Oct 09, 2008
1038
1088
962.03
972.52
0
-53.47(-5.21%)
Oct 08, 2008
1008
1085
980.01
1026
0
-4.48(-0.43%)
Oct 07, 2008
1092
1115
1025
1030
0
-57.00(-5.24%)
Oct 06, 2008
1097
1114
1025
1087
0
-32.01(-2.86%)
Oct 03, 2008
1151
1188
1113
1119
0
-18.45(-1.62%)
Oct 02, 2008
1193
1207
1131
1138
0
-58.26(-4.87%)
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
.