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 (%)
Nov 30, 2021 2940 2978 2858 2862 0 -90.07(-3.05%)
Nov 29, 2021 2982 2991 2922 2952 0 -2.34(-0.08%)
Nov 26, 2021 2924 2983 2910 2955 0 +0.00(+0.00%)
Nov 25, 2021 2913 2958 2908 2955 0 +32.75(+1.12%)
Nov 24, 2021 2937 2955 2912 2922 0 -19.88(-0.68%)
Nov 23, 2021 2935 2961 2923 2942 0 +7.02(+0.24%)
Nov 22, 2021 2956 2956 2913 2935 0 -17.55(-0.59%)
Nov 19, 2021 2949 2977 2924 2952 0 -2.34(-0.08%)
Nov 18, 2021 2912 2970 2948 2955 0 +45.62(+1.57%)
Nov 17, 2021 3087 3109 2883 2909 0 -171.95(-5.58%)
Nov 16, 2021 3160 3165 3080 3081 0 -76.04(-2.41%)
Nov 15, 2021 3054 3164 3040 3157 0 +98.26(+3.21%)
Nov 12, 2021 3240 3266 3059 3059 0 -409.41(-11.80%)
Nov 11, 2021 3508 3522 3451 3468 0 -46.80(-1.33%)
Nov 10, 2021 3513 3515 3515 3515 0 -14.03(-0.40%)
Nov 09, 2021 3529 3561 3505 3529 0 +0.00(+0.00%)
Nov 08, 2021 3542 3584 3489 3529 0 -9.36(-0.26%)
Nov 05, 2021 3495 3540 3480 3539 0 +56.15(+1.61%)
Nov 04, 2021 3487 3517 3472 3482 0 +0.00(+0.00%)
Nov 03, 2021 3374 3489 3374 3482 0 +102.94(+3.05%)
Nov 02, 2021 3329 3393 3310 3379 0 +50.30(+1.51%)
Nov 01, 2021 3295 3336 3265 3329 0 +39.77(+1.21%)
Oct 29, 2021 3276 3324 3276 3289 0 +0.00(+0.00%)
Oct 28, 2021 3298 3344 3258 3289 0 +14.04(+0.43%)
Oct 27, 2021 3276 3316 3268 3275 0 -4.68(-0.14%)
Oct 26, 2021 3368 3280 3280 3280 0 -53.81(-1.61%)
Oct 25, 2021 3306 3349 3275 3334 0 +53.81(+1.64%)
Oct 22, 2021 3312 3330 3269 3280 0 -38.61(-1.16%)
Oct 21, 2021 3294 3327 3272 3319 0 +23.40(+0.71%)
Oct 20, 2021 3272 3315 3258 3295 0 +23.39(+0.71%)
Oct 19, 2021 3337 3337 3265 3272 0 -50.29(-1.51%)
Oct 18, 2021 3309 3349 3289 3322 0 +12.86(+0.39%)
Oct 15, 2021 3341 3349 3299 3309 0 -35.09(-1.05%)
Oct 14, 2021 3305 3348 3276 3344 0 +73.69(+2.25%)
Oct 13, 2021 3264 3288 3258 3271 0 -3.50(-0.11%)
Oct 12, 2021 3307 3312 3264 3274 0 -36.27(-1.10%)
Oct 08, 2021 3310 3310 3310 3310 0 +0.00(+0.00%)
Oct 07, 2021 3285 3340 3185 3310 0 +31.59(+0.96%)
Oct 06, 2021 3269 3289 3241 3279 0 -32.76(-0.99%)
Oct 05, 2021 3182 3322 3150 3312 0 +125.17(+3.93%)
Oct 04, 2021 3217 3219 3144 3186 0 -31.59(-0.98%)
Oct 01, 2021 3230 3233 3154 3218 0 -4.68(-0.15%)
Sep 30, 2021 3266 3280 3217 3223 0 -38.60(-1.18%)
Sep 29, 2021 3299 3310 3252 3261 0 -45.62(-1.38%)
Sep 28, 2021 3308 3338 3289 3307 0 -37.43(-1.12%)
Sep 27, 2021 3341 3367 3299 3344 0 -32.75(-0.97%)
Sep 24, 2021 3340 3409 3322 3377 0 +24.56(+0.73%)
Sep 23, 2021 3382 3402 3353 3353 0 -33.92(-1.00%)
Sep 22, 2021 3368 3409 3346 3386 0 +23.39(+0.70%)
Sep 21, 2021 3355 3372 3334 3363 0 +21.06(+0.63%)
Sep 20, 2021 3337 3355 3255 3342 0 -56.15(-1.65%)
Sep 17, 2021 3418 3420 3365 3398 0 -19.89(-0.58%)
Sep 16, 2021 3397 3433 3397 3418 0 -3.50(-0.10%)
Sep 15, 2021 3391 3445 3391 3422 0 +3.50(+0.10%)
Sep 14, 2021 3411 3422 3365 3418 0 -1.17(-0.03%)
Sep 13, 2021 3481 3485 3404 3419 0 -50.29(-1.45%)
Sep 10, 2021 3539 3539 3470 3470 0 -60.83(-1.72%)
Sep 09, 2021 3468 3540 3460 3530 0 +63.16(+1.82%)
Sep 08, 2021 3496 3496 3410 3467 0 -16.37(-0.47%)
Sep 07, 2021 3584 3603 3474 3484 0 -105.28(-2.93%)
Sep 03, 2021 3589 3589 3589 3589 0 +18.72(+0.52%)
Sep 02, 2021 3630 3645 3533 3570 0 -67.85(-1.87%)
Sep 01, 2021 3618 3661 3572 3638 0 +39.77(+1.11%)
Aug 31, 2021 3643 3656 3586 3598 0 -50.30(-1.38%)
Aug 30, 2021 3571 3685 3571 3648 0 +72.53(+2.03%)
Aug 27, 2021 3546 3589 3524 3576 0 +33.92(+0.96%)
Aug 26, 2021 3633 3633 3540 3542 0 -95.92(-2.64%)
Aug 25, 2021 3543 3648 3543 3638 0 +47.96(+1.34%)
Aug 24, 2021 3591 3598 3540 3590 0 +5.85(+0.16%)
Aug 23, 2021 3574 3594 3547 3584 0 +35.09(+0.99%)
Aug 20, 2021 3553 3586 3537 3549 0 -10.53(-0.30%)
Aug 19, 2021 3581 3581 3527 3560 0 -49.13(-1.36%)
Aug 18, 2021 3582 3639 3579 3609 0 +14.04(+0.39%)
Aug 17, 2021 3625 3625 3544 3595 0 -30.41(-0.84%)
Aug 16, 2021 3659 3708 3594 3625 0 -24.57(-0.67%)
Aug 13, 2021 3627 3702 3558 3650 0 +24.57(+0.68%)
Aug 12, 2021 3689 3832 3613 3625 0 -86.56(-2.33%)
Aug 11, 2021 3450 3761 3444 3712 0 +334.55(+9.91%)
Aug 10, 2021 3299 3402 3289 3377 0 +83.05(+2.52%)
Aug 09, 2021 3308 3323 3285 3294 0 -15.21(-0.46%)
Aug 06, 2021 3255 3319 3255 3309 0 +54.98(+1.69%)
Aug 05, 2021 3258 3276 3241 3254 0 +4.68(+0.14%)
Aug 04, 2021 3248 3274 3234 3250 0 -18.72(-0.57%)
Aug 03, 2021 3248 3307 3248 3268 0 +19.89(+0.61%)
Jul 30, 2021 3248 3248 3248 3248 0 -24.57(-0.75%)
Jul 29, 2021 3205 3287 3204 3273 0 +85.40(+2.68%)
Jul 28, 2021 3151 3205 3147 3188 0 +16.37(+0.52%)
Jul 27, 2021 3148 3181 3129 3171 0 +9.36(+0.30%)
Jul 26, 2021 3144 3188 3144 3162 0 -2.34(-0.07%)
Jul 23, 2021 3174 3191 3152 3164 0 -2.34(-0.07%)
Jul 22, 2021 3189 3193 3144 3167 0 -11.69(-0.37%)
Jul 21, 2021 3177 3197 3154 3178 0 +9.35(+0.30%)
Jul 20, 2021 3099 3193 3074 3169 0 +80.72(+2.61%)
Jul 19, 2021 3135 3141 3054 3088 0 -86.57(-2.73%)
Jul 16, 2021 3238 3238 3164 3175 0 -58.48(-1.81%)
Jul 15, 2021 3211 3255 3191 3233 0 +8.19(+0.25%)
Jul 14, 2021 3275 3275 3192 3225 0 -50.30(-1.54%)
Jul 13, 2021 3217 3293 3172 3275 0 +58.48(+1.82%)
Jul 12, 2021 3246 3253 3211 3217 0 -22.22(-0.69%)
Jul 09, 2021 3269 3313 3239 3239 0 -49.13(-1.49%)
Jul 08, 2021 3303 3307 3204 3288 0 -28.08(-0.85%)
Jul 07, 2021 3357 3440 3307 3316 0 -18.71(-0.56%)
Jul 06, 2021 3341 3398 3319 3335 0 +5.85(+0.18%)
Jul 05, 2021 3485 3485 3285 3329 0 -94.75(-2.77%)
Jul 02, 2021 3391 3517 3391 3424 0 +61.99(+1.84%)
Jun 30, 2021 3362 3362 3362 3362 0 +124.00(+3.83%)
Jun 29, 2021 3289 3308 3234 3238 0 -52.64(-1.60%)
Jun 28, 2021 3307 3323 3253 3291 0 -44.45(-1.33%)
Jun 25, 2021 3316 3348 3293 3335 0 +19.88(+0.60%)
Jun 24, 2021 3322 3350 3281 3315 0 -12.86(-0.39%)
Jun 23, 2021 3312 3344 3271 3328 0 +14.03(+0.42%)
Jun 22, 2021 3243 3355 3243 3314 0 +79.55(+2.46%)
Jun 21, 2021 3251 3264 3217 3234 0 -4.68(-0.14%)
Jun 18, 2021 3231 3253 3167 3239 0 -22.23(-0.68%)
Jun 17, 2021 3313 3347 3261 3261 0 -54.98(-1.66%)
Jun 16, 2021 3381 3391 3314 3316 0 -60.82(-1.80%)
Jun 15, 2021 3406 3419 3335 3377 0 -42.12(-1.23%)
Jun 14, 2021 3448 3486 3400 3419 0 -19.88(-0.58%)
Jun 11, 2021 3367 3445 3356 3439 0 +76.03(+2.26%)
Jun 10, 2021 3329 3392 3329 3363 0 +33.93(+1.02%)
Jun 09, 2021 3329 3348 3307 3329 0 +7.02(+0.21%)
Jun 08, 2021 3326 3382 3314 3322 0 +0.00(+0.00%)
Jun 07, 2021 3346 3356 3282 3322 0 -7.02(-0.21%)
Jun 04, 2021 3338 3367 3310 3329 0 -8.19(-0.25%)
Jun 03, 2021 3347 3360 3313 3337 0 -24.57(-0.73%)
Jun 02, 2021 3462 3462 3334 3362 0 -108.78(-3.13%)
Jun 01, 2021 3410 3494 3410 3471 0 +64.33(+1.89%)
May 31, 2021 3416 3416 3370 3406 0 -15.20(-0.44%)
May 28, 2021 3470 3470 3399 3422 0 -32.76(-0.95%)
May 27, 2021 3451 3480 3408 3454 0 +9.36(+0.27%)
May 26, 2021 3481 3503 3436 3445 0 -39.77(-1.14%)
May 25, 2021 3565 3594 3431 3485 0 -37.43(-1.06%)
May 21, 2021 3522 3522 3522 3522 0 +2.34(+0.07%)
May 20, 2021 3507 3570 3457 3520 0 +18.71(+0.53%)
May 19, 2021 3503 3534 3410 3501 0 +1.17(+0.03%)
May 18, 2021 3591 3591 3480 3500 0 -91.24(-2.54%)
May 17, 2021 3636 3654 3553 3591 0 -51.47(-1.41%)
May 14, 2021 3595 3699 3592 3643 0 +83.05(+2.33%)
May 13, 2021 3712 3801 3486 3560 0 -133.35(-3.61%)
May 12, 2021 3668 3846 3537 3693 0 +127.51(+3.58%)
May 11, 2021 3527 3574 3486 3565 0 +0.00(+0.00%)
May 10, 2021 3583 3583 3517 3565 0 +1.16(+0.03%)
May 07, 2021 3598 3615 3542 3564 0 -23.39(-0.65%)
May 06, 2021 3615 3617 3567 3588 0 -17.55(-0.49%)
May 05, 2021 3646 3672 3560 3605 0 -24.56(-0.68%)
May 04, 2021 3637 3650 3564 3630 0 -19.89(-0.54%)
May 03, 2021 3574 3712 3574 3650 0 +111.13(+3.14%)
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%)
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.