Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Oct 29, 2010 1388 1411 1380 1403 0 +13.69(+0.99%)
Oct 28, 2010 1403 1412 1373 1390 0 -4.13(-0.30%)
Oct 27, 2010 1396 1405 1378 1394 0 -16.49(-1.17%)
Oct 25, 2010 1408 1424 1402 1410 0 +9.44(+0.67%)
Oct 22, 2010 1401 1408 1387 1401 0 +2.62(+0.19%)
Oct 21, 2010 1406 1414 1388 1398 0 -2.40(-0.17%)
Oct 20, 2010 1389 1416 1382 1401 0 +8.61(+0.62%)
Oct 19, 2010 1394 1412 1376 1392 0 -16.37(-1.16%)
Oct 18, 2010 1398 1415 1390 1408 0 +10.04(+0.72%)
Oct 15, 2010 1398 1408 1382 1398 0 +11.07(+0.80%)
Oct 14, 2010 1388 1399 1377 1387 0 -0.70(-0.05%)
Oct 13, 2010 1372 1399 1365 1388 0 +21.71(+1.59%)
Oct 12, 2010 1366 1373 1352 1366 0 +20.41(+1.52%)
Oct 11, 2010 1342 1354 1333 1346 0 +3.77(+0.28%)
Oct 08, 2010 1341 1356 1325 1342 0 +4.82(+0.36%)
Oct 07, 2010 1355 1357 1328 1337 0 -11.93(-0.88%)
Oct 06, 2010 1349 1355 1339 1349 0 +0.14(+0.01%)
Oct 05, 2010 1333 1356 1330 1349 0 +28.36(+2.15%)
Oct 04, 2010 1334 1343 1311 1321 0 -15.64(-1.17%)
Oct 01, 2010 1336 1345 1327 1336 0 +13.47(+1.02%)
Sep 30, 2010 1324 1340 1314 1323 0 -25.89(-1.92%)
Sep 29, 2010 1323 1359 1340 1349 0 -6.35(-0.47%)
Sep 28, 2010 1315 1357 1326 1355 0 +15.76(+1.18%)
Sep 27, 2010 1317 1351 1333 1339 0 -4.94(-0.37%)
Sep 24, 2010 1305 1349 1325 1344 0 +28.63(+2.18%)
Sep 23, 2010 1292 1332 1308 1316 0 -12.91(-0.97%)
Sep 22, 2010 1307 1347 1322 1328 0 -8.87(-0.66%)
Sep 21, 2010 1322 1354 1329 1337 0 -13.54(-1.00%)
Sep 20, 2010 1317 1355 1325 1351 0 +3.70(+0.27%)
Sep 17, 2010 1322 1360 1334 1347 0 -3.69(-0.27%)
Sep 15, 2010 1320 1357 1332 1351 0 -0.34(-0.03%)
Sep 14, 2010 1323 1362 1339 1351 0 +0.72(+0.05%)
Sep 13, 2010 1319 1357 1338 1350 0 +14.54(+1.09%)
Sep 10, 2010 1297 1342 1320 1336 0 +13.42(+1.01%)
Sep 09, 2010 1305 1335 1314 1323 0 +5.00(+0.38%)
Sep 08, 2010 1284 1325 1303 1318 0 +5.26(+0.40%)
Sep 07, 2010 1292 1326 1306 1312 0 -12.59(-0.95%)
Sep 03, 2010 1325 1325 1325 0 +15.18(+1.16%)
Sep 02, 2010 1268 1313 1288 1310 0 +18.41(+1.43%)
Sep 01, 2010 1244 1295 1267 1291 0 +35.60(+2.84%)
Aug 31, 2010 1227 1269 1243 1256 0 -1.21(-0.10%)
Aug 30, 2010 1245 1276 1254 1257 0 -17.09(-1.34%)
Aug 27, 2010 1248 1278 1244 1274 0 +16.42(+1.31%)
Aug 26, 2010 1237 1274 1250 1258 0 -0.52(-0.04%)
Aug 25, 2010 1225 1266 1238 1258 0 +0.49(+0.04%)
Aug 24, 2010 1236 1274 1251 1258 0 -18.84(-1.48%)
Aug 23, 2010 1269 1300 1273 1276 0 -11.95(-0.93%)
Aug 20, 2010 1254 1294 1275 1288 0 +1.34(+0.10%)
Aug 19, 2010 1276 1309 1277 1287 0 -21.28(-1.63%)
Aug 18, 2010 1280 1319 1290 1308 0 +0.71(+0.05%)
Aug 17, 2010 1254 1316 1282 1308 0 +41.08(+3.24%)
Aug 16, 2010 1236 1276 1255 1267 0 -4.07(-0.32%)
Aug 13, 2010 1244 1284 1265 1271 0 -4.81(-0.38%)
Aug 12, 2010 1230 1282 1250 1275 0 +2.53(+0.20%)
Aug 11, 2010 1263 1295 1266 1273 0 -37.27(-2.84%)
Aug 10, 2010 1279 1319 1293 1310 0 -8.42(-0.64%)
Aug 09, 2010 1289 1330 1308 1319 0 +7.58(+0.58%)
Aug 06, 2010 1283 1323 1292 1311 0 -5.20(-0.40%)
Aug 05, 2010 1281 1324 1299 1316 0 +0.71(+0.05%)
Aug 04, 2010 1287 1325 1304 1315 0 +5.99(+0.46%)
Aug 03, 2010 1288 1326 1304 1309 0 -11.14(-0.84%)
Aug 02, 2010 1289 1332 1306 1321 0 +20.23(+1.56%)
Jul 30, 2010 1285 1309 1270 1300 0 +5.54(+0.43%)
Jul 29, 2010 1298 1336 1279 1295 0 -25.30(-1.92%)
Jul 28, 2010 1301 1341 1305 1320 0 -14.50(-1.09%)
Jul 27, 2010 1313 1358 1326 1335 0 -10.56(-0.79%)
Jul 26, 2010 1315 1355 1330 1345 0 +6.45(+0.48%)
Jul 23, 2010 1280 1344 1301 1339 0 +35.58(+2.73%)
Jul 22, 2010 1262 1314 1277 1303 0 +27.79(+2.18%)
Jul 21, 2010 1268 1306 1266 1275 0 -12.06(-0.94%)
Jul 20, 2010 1243 1290 1232 1287 0 +22.81(+1.80%)
Jul 19, 2010 1238 1272 1248 1265 0 +3.48(+0.28%)
Jul 16, 2010 1236 1293 1257 1261 0 -32.03(-2.48%)
Jul 15, 2010 1283 1304 1276 1293 0 -1.00(-0.08%)
Jul 14, 2010 1282 1303 1280 1294 0 -3.46(-0.27%)
Jul 13, 2010 1265 1302 1271 1298 0 +35.80(+2.84%)
Jul 12, 2010 1235 1274 1250 1262 0 -3.81(-0.30%)
Jul 09, 2010 1239 1273 1251 1266 0 +7.71(+0.61%)
Jul 08, 2010 1221 1261 1235 1258 0 +22.93(+1.86%)
Jul 07, 2010 1180 1236 1202 1235 0 +28.84(+2.39%)
Jul 06, 2010 1191 1231 1193 1206 0 +5.75(+0.48%)
Jul 02, 2010 1175 1218 1190 1200 0 -3.75(-0.31%)
Jul 01, 2010 1181 1218 1180 1204 0 -4.44(-0.37%)
Jun 30, 2010 1183 1228 1200 1209 0 -2.42(-0.20%)
Jun 29, 2010 1198 1236 1201 1211 0 -34.88(-2.80%)
Jun 25, 2010 1219 1254 1225 1246 0 +11.67(+0.95%)
Jun 24, 2010 1221 1265 1228 1234 0 -24.91(-1.98%)
Jun 23, 2010 1230 1270 1239 1259 0 +0.46(+0.04%)
Jun 22, 2010 1260 1296 1256 1259 0 -27.47(-2.14%)
Jun 21, 2010 1280 1316 1278 1286 0 -2.62(-0.20%)
Jun 18, 2010 1262 1301 1281 1289 0 -0.65(-0.05%)
Jun 17, 2010 1260 1298 1270 1289 0 +4.66(+0.36%)
Jun 16, 2010 1273 1300 1271 1285 0 -5.90(-0.46%)
Jun 15, 2010 1257 1292 1260 1291 0 +31.90(+2.53%)
Jun 14, 2010 1261 1286 1255 1259 0 +1.25(+0.10%)
Jun 11, 2010 1228 1260 1223 1258 0 +18.12(+1.46%)
Jun 10, 2010 1212 1246 1216 1239 0 +36.55(+3.04%)
Jun 09, 2010 1209 1236 1194 1203 0 -4.22(-0.35%)
Jun 08, 2010 1192 1212 1179 1207 0 +14.80(+1.24%)
Jun 07, 2010 1206 1223 1189 1192 0 -22.65(-1.86%)
Jun 04, 2010 1203 1249 1207 1215 0 -39.45(-3.14%)
Jun 03, 2010 1234 1263 1234 1254 0 +11.25(+0.90%)
Jun 02, 2010 1201 1244 1200 1243 0 +40.68(+3.38%)
Jun 01, 2010 1215 1244 1201 1202 0 -38.15(-3.08%)
May 28, 2010 1241 1241 1241 0 -11.18(-0.89%)
May 27, 2010 1214 1263 1216 1252 0 +47.83(+3.97%)
May 26, 2010 1204 1235 1199 1204 0 -4.95(-0.41%)
May 25, 2010 1174 1210 1162 1209 0 -5.29(-0.44%)
May 24, 2010 1213 1244 1205 1214 0 -18.49(-1.50%)
May 21, 2010 1204 1239 1188 1233 0 +13.81(+1.13%)
May 20, 2010 1214 1248 1215 1219 0 -51.54(-4.06%)
May 19, 2010 1261 1286 1250 1270 0 -0.89(-0.07%)
May 18, 2010 1287 1311 1267 1271 0 -15.20(-1.18%)
May 17, 2010 1263 1307 1254 1286 0 +39.00(+3.13%)
May 14, 2010 1235 1264 1232 1248 0 -20.09(-1.58%)
May 13, 2010 1262 1287 1258 1268 0 -10.70(-0.84%)
May 12, 2010 1255 1285 1258 1278 0 +14.98(+1.19%)
May 11, 2010 1275 1284 1260 1263 0 -17.67(-1.38%)
May 10, 2010 1258 1282 1264 1281 0 +57.90(+4.73%)
May 07, 2010 1240 1263 1206 1223 0 -19.22(-1.55%)
May 06, 2010 1269 1309 1160 1242 0 -81.30(-6.14%)
May 05, 2010 1333 1348 1312 1324 0 -50.38(-3.67%)
May 04, 2010 1381 1400 1363 1374 0 -40.90(-2.89%)
May 03, 2010 1413 1434 1400 1415 0 -2.07(-0.15%)
Apr 30, 2010 1441 1465 1414 1417 0 -34.29(-2.36%)
Apr 29, 2010 1457 1474 1438 1451 0 +4.18(+0.29%)
Apr 28, 2010 1444 1467 1426 1447 0 +0.75(+0.05%)
Apr 27, 2010 1460 1483 1442 1446 0 -31.65(-2.14%)
Apr 26, 2010 1477 1500 1474 1478 0 -8.82(-0.59%)
Apr 23, 2010 1460 1490 1464 1487 0 +14.30(+0.97%)
Apr 22, 2010 1434 1477 1434 1472 0 +12.24(+0.84%)
Apr 21, 2010 1439 1468 1437 1460 0 +19.92(+1.38%)
Apr 20, 2010 1422 1452 1423 1440 0 +13.10(+0.92%)
Apr 19, 2010 1418 1440 1408 1427 0 -9.42(-0.66%)
Apr 16, 2010 1431 1458 1423 1437 0 -9.73(-0.67%)
Apr 15, 2010 1426 1454 1429 1446 0 +5.14(+0.36%)
Apr 14, 2010 1412 1444 1418 1441 0 +20.07(+1.41%)
Apr 13, 2010 1407 1428 1407 1421 0 -0.32(-0.02%)
Apr 12, 2010 1422 1439 1414 1421 0 -12.38(-0.86%)
Apr 09, 2010 1412 1438 1417 1434 0 +9.94(+0.70%)
Apr 08, 2010 1406 1430 1403 1424 0 +0.70(+0.05%)
Apr 07, 2010 1432 1441 1415 1423 0 -14.04(-0.98%)
Apr 06, 2010 1421 1445 1421 1437 0 -0.11(-0.01%)
Apr 05, 2010 1414 1443 1419 1437 0 +17.00(+1.20%)
Apr 01, 2010 1420 1420 1420 0 +26.88(+1.93%)
Mar 31, 2010 1396 1408 1382 1393 0 -7.96(-0.57%)
Mar 30, 2010 1408 1417 1390 1401 0 -4.18(-0.30%)
Mar 29, 2010 1398 1420 1394 1406 0 +14.13(+1.02%)
Mar 26, 2010 1378 1406 1378 1392 0 +3.99(+0.29%)
Mar 25, 2010 1399 1421 1386 1388 0 -13.41(-0.96%)
Mar 24, 2010 1395 1416 1392 1401 0 -11.73(-0.83%)
Mar 23, 2010 1387 1417 1389 1413 0 +14.34(+1.03%)
Mar 22, 2010 1364 1404 1369 1398 0 +15.57(+1.13%)
Mar 19, 2010 1384 1406 1375 1383 0 -11.09(-0.80%)
Mar 18, 2010 1409 1419 1386 1394 0 -17.60(-1.25%)
Mar 17, 2010 1391 1423 1397 1411 0 +12.32(+0.88%)
Mar 16, 2010 1375 1401 1378 1399 0 +14.79(+1.07%)
Mar 15, 2010 1364 1386 1374 1384 0 -0.61(-0.04%)
Mar 12, 2010 1370 1394 1373 1385 0 +6.68(+0.48%)
Mar 11, 2010 1358 1383 1358 1378 0 +4.14(+0.30%)
Mar 10, 2010 1348 1382 1349 1374 0 +11.71(+0.86%)
Mar 09, 2010 1344 1377 1348 1362 0 +1.05(+0.08%)
Mar 08, 2010 1364 1376 1351 1361 0 -3.08(-0.23%)
Mar 05, 2010 1340 1369 1346 1364 0 +20.06(+1.49%)
Mar 04, 2010 1338 1360 1332 1344 0 -4.51(-0.33%)
Mar 03, 2010 1337 1364 1339 1349 0 +4.01(+0.30%)
Mar 02, 2010 1338 1362 1337 1345 0 -3.50(-0.26%)
Mar 01, 2010 1320 1356 1324 1348 0 +22.07(+1.66%)
Feb 26, 2010 1310 1339 1305 1326 0 +5.47(+0.41%)
Feb 25, 2010 1275 1324 1273 1321 0 +17.38(+1.33%)
Feb 24, 2010 1278 1311 1285 1303 0 +18.77(+1.46%)
Feb 23, 2010 1278 1305 1276 1285 0 -8.20(-0.63%)
Feb 22, 2010 1282 1303 1277 1293 0 +2.27(+0.18%)
Feb 19, 2010 1275 1301 1277 1291 0 +0.10(+0.01%)
Feb 18, 2010 1260 1298 1267 1291 0 +16.21(+1.27%)
Feb 17, 2010 1268 1296 1264 1274 0 -1.73(-0.14%)
Feb 16, 2010 1249 1279 1254 1276 0 +22.36(+1.78%)
Feb 12, 2010 1254 1254 1254 0 +3.34(+0.27%)
Feb 11, 2010 1222 1256 1224 1250 0 +14.09(+1.14%)
Feb 10, 2010 1235 1255 1222 1236 0 -14.69(-1.17%)
Feb 09, 2010 1235 1265 1233 1251 0 +16.55(+1.34%)
Feb 08, 2010 1233 1257 1223 1234 0 -10.87(-0.87%)
Feb 05, 2010 1218 1251 1208 1245 0 +14.77(+1.20%)
Feb 04, 2010 1251 1267 1227 1230 0 -45.26(-3.55%)
Feb 03, 2010 1276 1300 1264 1276 0 -20.14(-1.55%)
Feb 02, 2010 1257 1302 1264 1296 0 +42.55(+3.39%)
Feb 01, 2010 1243 1269 1240 1253 0 +5.14(+0.41%)
Jan 29, 2010 1255 1286 1242 1248 0 -12.32(-0.98%)
Jan 28, 2010 1299 1304 1252 1261 0 -20.92(-1.63%)
Jan 27, 2010 1281 1305 1251 1281 0 -9.32(-0.72%)
Jan 26, 2010 1274 1311 1275 1291 0 -1.52(-0.12%)
Jan 25, 2010 1292 1316 1282 1292 0 -0.29(-0.02%)
Jan 22, 2010 1296 1329 1284 1293 0 -19.90(-1.52%)
Jan 21, 2010 1357 1363 1308 1312 0 -43.16(-3.18%)
Jan 20, 2010 1354 1372 1342 1356 0 -19.58(-1.42%)
Jan 19, 2010 1339 1379 1346 1375 0 +23.29(+1.72%)
Jan 15, 2010 1352 1352 1352 0 -13.61(-1.00%)
Jan 14, 2010 1359 1381 1359 1366 0 -11.43(-0.83%)
Jan 13, 2010 1373 1383 1358 1377 0 +5.93(+0.43%)
Jan 12, 2010 1354 1383 1355 1371 0 -5.49(-0.40%)
Jan 11, 2010 1393 1410 1364 1377 0 -25.05(-1.79%)
Jan 08, 2010 1380 1410 1377 1402 0 +5.69(+0.41%)
Jan 07, 2010 1380 1404 1377 1396 0 +0.77(+0.06%)
Jan 06, 2010 1396 1411 1385 1395 0 -2.16(-0.15%)
Jan 05, 2010 1396 1412 1382 1397 0 -1.57(-0.11%)
Jan 04, 2010 1380 1410 1372 1399 0 +28.85(+2.11%)
Dec 31, 2009 1370 1370 1370 0 -16.03(-1.16%)
Dec 30, 2009 1373 1396 1374 1386 0 -3.43(-0.25%)
Dec 29, 2009 1375 1400 1378 1389 0 +1.50(+0.11%)
Dec 28, 2009 1378 1400 1378 1388 0 +0.48(+0.03%)
Dec 24, 2009 1366 1395 1374 1387 0 +14.77(+1.08%)
Dec 23, 2009 1356 1380 1359 1373 0 +7.14(+0.52%)
Dec 22, 2009 1348 1375 1351 1366 0 +7.98(+0.59%)
Dec 21, 2009 1336 1369 1342 1358 0 +14.53(+1.08%)
Dec 18, 2009 1344 1369 1326 1343 0 -5.72(-0.42%)
Dec 17, 2009 1350 1369 1341 1349 0 -21.69(-1.58%)
Dec 16, 2009 1359 1381 1359 1370 0 +4.89(+0.36%)
Dec 15, 2009 1362 1384 1355 1366 0 -9.14(-0.66%)
Dec 14, 2009 1372 1379 1364 1375 0 +16.74(+1.23%)
Dec 11, 2009 1358 1374 1348 1358 0 -1.03(-0.08%)
Dec 10, 2009 1352 1375 1346 1359 0 +1.99(+0.15%)
Dec 09, 2009 1347 1365 1333 1357 0 +3.75(+0.28%)
Dec 08, 2009 1342 1366 1331 1353 0 -2.03(-0.15%)
Dec 07, 2009 1334 1367 1333 1355 0 +13.57(+1.01%)
Dec 04, 2009 1334 1364 1319 1342 0 +19.17(+1.45%)
Dec 03, 2009 1324 1353 1318 1323 0 -11.03(-0.83%)
Dec 02, 2009 1322 1353 1315 1334 0 +5.77(+0.43%)
Dec 01, 2009 1322 1346 1317 1328 0 +8.19(+0.62%)
Nov 30, 2009 1308 1332 1299 1320 0 +2.56(+0.19%)
Nov 27, 2009 1300 1331 1295 1317 0 -27.53(-2.05%)
Nov 25, 2009 1345 1345 1345 0 +11.10(+0.83%)
Nov 24, 2009 1338 1352 1324 1333 0 -11.35(-0.84%)
Nov 23, 2009 1330 1361 1328 1345 0 +25.69(+1.95%)
Nov 20, 2009 1299 1328 1300 1319 0 +2.11(+0.16%)
Nov 19, 2009 1323 1334 1302 1317 0 -23.26(-1.74%)
Nov 18, 2009 1345 1352 1326 1340 0 -4.47(-0.33%)
Nov 17, 2009 1340 1356 1327 1345 0 -5.13(-0.38%)
Nov 16, 2009 1326 1362 1328 1350 0 +25.16(+1.90%)
Nov 13, 2009 1313 1335 1310 1325 0 +2.80(+0.21%)
Nov 12, 2009 1333 1354 1316 1322 0 -20.82(-1.55%)
Nov 11, 2009 1343 1362 1329 1343 0 +0.67(+0.05%)
Nov 10, 2009 1333 1354 1324 1342 0 -2.47(-0.18%)
Nov 09, 2009 1310 1349 1309 1345 0 +41.45(+3.18%)
Nov 06, 2009 1281 1312 1280 1303 0 +5.46(+0.42%)
Nov 05, 2009 1278 1308 1277 1298 0 +22.77(+1.79%)
Nov 04, 2009 1282 1307 1268 1275 0 -4.09(-0.32%)
Nov 03, 2009 1237 1285 1236 1279 0 +25.98(+2.07%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.