Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Paper & Paper Products Sector (CIX: MSECTOR324 )

N/A UNCHANGED
Last Price Updated: 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, 2009 1029 1072 1003 1034 0 +46.96(+4.76%)
Apr 29, 2009 970.96 1012 954.16 986.54 0 +29.00(+3.03%)
Apr 28, 2009 929.44 982.31 920.07 957.54 0 +6.63(+0.70%)
Apr 27, 2009 946.24 970.56 919.10 950.92 0 -9.54(-0.99%)
Apr 24, 2009 903.11 978.92 894.08 960.46 0 +66.13(+7.39%)
Apr 23, 2009 892.82 911.21 860.98 894.32 0 +19.34(+2.21%)
Apr 22, 2009 842.55 909.11 831.07 874.98 0 +36.50(+4.35%)
Apr 21, 2009 789.75 848.29 782.42 838.48 0 +55.93(+7.15%)
Apr 20, 2009 824.00 830.23 775.68 782.56 0 -59.53(-7.07%)
Apr 17, 2009 836.93 857.80 812.57 842.09 0 +5.24(+0.63%)
Apr 16, 2009 843.00 863.43 799.54 836.85 0 +3.67(+0.44%)
Apr 15, 2009 779.21 845.42 768.87 833.18 0 +63.02(+8.18%)
Apr 14, 2009 797.54 806.82 758.86 770.16 0 -31.99(-3.99%)
Apr 13, 2009 790.68 812.47 772.12 802.15 0 +8.26(+1.04%)
Apr 10, 2009 762.39 802.11 752.29 793.89 0 +0.00(+0.00%)
Apr 09, 2009 762.39 802.11 752.29 793.89 0 +54.88(+7.43%)
Apr 08, 2009 728.85 754.60 714.59 739.01 0 +19.44(+2.70%)
Apr 07, 2009 736.00 745.19 709.96 719.57 0 -31.81(-4.23%)
Apr 06, 2009 758.16 770.42 725.43 751.37 0 -21.47(-2.78%)
Apr 03, 2009 766.34 788.50 738.83 772.84 0 +8.83(+1.16%)
Apr 02, 2009 749.03 781.05 735.46 764.01 0 +40.19(+5.55%)
Apr 01, 2009 704.82 736.19 680.59 723.82 0 +15.73(+2.22%)
Mar 31, 2009 717.15 741.27 691.91 708.09 0 -1.94(-0.27%)
Mar 30, 2009 726.66 733.92 692.08 710.02 0 -36.90(-4.94%)
Mar 27, 2009 754.10 777.09 731.40 746.92 0 -25.63(-3.32%)
Mar 26, 2009 757.40 786.15 739.80 772.55 0 +28.71(+3.86%)
Mar 25, 2009 766.47 790.24 704.30 743.84 0 -11.73(-1.55%)
Mar 24, 2009 730.10 787.39 714.53 755.57 0 +4.11(+0.55%)
Mar 23, 2009 708.62 753.54 705.03 751.46 0 +71.84(+10.57%)
Mar 20, 2009 700.04 718.94 658.61 679.62 0 -28.10(-3.97%)
Mar 19, 2009 727.32 739.54 691.08 707.71 0 -14.98(-2.07%)
Mar 18, 2009 683.22 731.57 665.87 722.69 0 +36.22(+5.28%)
Mar 17, 2009 655.68 702.20 637.73 686.47 0 +34.50(+5.29%)
Mar 16, 2009 653.17 696.17 633.20 651.97 0 +12.35(+1.93%)
Mar 13, 2009 637.06 670.81 619.24 639.63 0 +9.96(+1.58%)
Mar 12, 2009 592.79 636.24 575.07 629.67 0 +39.78(+6.74%)
Mar 11, 2009 583.71 604.50 562.34 589.90 0 +26.57(+4.72%)
Mar 10, 2009 534.32 570.96 525.47 563.33 0 +46.19(+8.93%)
Mar 09, 2009 511.49 542.90 496.74 517.13 0 -0.01(-0.00%)
Mar 06, 2009 534.08 547.07 500.25 517.15 0 -11.55(-2.18%)
Mar 05, 2009 553.78 561.23 520.01 528.70 0 -34.99(-6.21%)
Mar 04, 2009 564.84 583.94 541.62 563.68 0 +8.91(+1.61%)
Mar 03, 2009 588.23 601.70 543.66 554.78 0 -29.99(-5.13%)
Mar 02, 2009 622.46 637.50 578.67 584.77 0 -58.41(-9.08%)
Feb 27, 2009 645.70 674.51 626.94 643.18 0 -13.96(-2.12%)
Feb 26, 2009 671.95 691.31 647.89 657.14 0 -0.07(-0.01%)
Feb 25, 2009 678.05 691.00 641.55 657.21 0 -24.12(-3.54%)
Feb 24, 2009 643.78 690.41 621.12 681.33 0 +43.64(+6.84%)
Feb 23, 2009 672.82 678.93 633.82 637.68 0 -28.10(-4.22%)
Feb 20, 2009 652.65 679.55 635.62 665.78 0 -6.33(-0.94%)
Feb 19, 2009 695.75 706.77 667.88 672.11 0 -13.62(-1.99%)
Feb 18, 2009 700.11 714.47 671.93 685.73 0 -7.05(-1.02%)
Feb 17, 2009 717.58 727.89 685.18 692.78 0 -41.02(-5.59%)
Feb 16, 2009 755.98 767.37 725.10 733.80 0 +0.00(+0.00%)
Feb 13, 2009 755.98 767.37 725.10 733.80 0 -25.06(-3.30%)
Feb 12, 2009 746.59 771.49 724.06 758.86 0 -3.12(-0.41%)
Feb 11, 2009 777.21 790.43 735.87 761.98 0 -13.15(-1.70%)
Feb 10, 2009 824.16 834.64 766.12 775.13 0 -54.75(-6.60%)
Feb 09, 2009 841.91 859.04 814.16 829.88 0 -2.92(-0.35%)
Feb 06, 2009 814.82 847.11 807.41 832.80 0 +20.77(+2.56%)
Feb 05, 2009 817.94 843.67 781.98 812.03 0 -17.45(-2.10%)
Feb 04, 2009 845.74 862.50 817.63 829.48 0 -12.00(-1.43%)
Feb 03, 2009 846.82 863.12 815.12 841.48 0 +7.59(+0.91%)
Feb 02, 2009 837.17 860.55 795.61 833.90 0 -18.90(-2.22%)
Jan 30, 2009 901.06 917.93 839.53 852.80 0 -54.95(-6.05%)
Jan 29, 2009 950.82 959.01 891.52 907.75 0 -51.42(-5.36%)
Jan 28, 2009 943.32 986.22 926.78 959.16 0 +44.31(+4.84%)
Jan 27, 2009 908.24 940.67 874.31 914.86 0 +7.59(+0.84%)
Jan 26, 2009 902.40 941.86 878.34 907.27 0 +8.53(+0.95%)
Jan 23, 2009 871.13 922.07 850.73 898.74 0 +10.63(+1.20%)
Jan 22, 2009 885.12 912.01 857.74 888.11 0 -10.09(-1.12%)
Jan 21, 2009 872.25 912.01 841.89 898.19 0 +45.01(+5.28%)
Jan 20, 2009 922.83 934.48 846.94 853.19 0 -86.19(-9.18%)
Jan 19, 2009 946.71 961.05 905.71 939.38 0 +0.00(+0.00%)
Jan 16, 2009 946.71 961.05 905.71 939.38 0 +11.42(+1.23%)
Jan 15, 2009 914.86 944.00 865.49 927.96 0 +10.84(+1.18%)
Jan 14, 2009 946.13 951.58 899.58 917.12 0 -43.05(-4.48%)
Jan 13, 2009 957.87 987.21 933.08 960.17 0 -1.81(-0.19%)
Jan 12, 2009 997.30 1012 949.09 961.98 0 -42.02(-4.19%)
Jan 09, 2009 1042 1053 986.17 1004 0 -36.49(-3.51%)
Jan 08, 2009 1037 1065 986.74 1040 0 -1.75(-0.17%)
Jan 07, 2009 1071 1105 1020 1042 0 -29.10(-2.72%)
Jan 06, 2009 1033 1093 1022 1071 0 +53.82(+5.29%)
Jan 05, 2009 1022 1047 991.62 1018 0 -8.27(-0.81%)
Jan 02, 2009 986.84 1037 972.63 1026 0 +43.26(+4.40%)
Jan 01, 2009 965.05 1002 941.68 982.53 0 +0.00(+0.00%)
Dec 31, 2008 965.05 1002 941.68 982.53 0 +25.05(+2.62%)
Dec 30, 2008 940.08 968.94 923.79 957.48 0 +28.36(+3.05%)
Dec 29, 2008 948.15 958.02 908.84 929.12 0 -17.06(-1.80%)
Dec 26, 2008 951.57 962.20 921.61 946.18 0 -1.25(-0.13%)
Dec 25, 2008 952.63 964.85 927.77 947.44 0 +0.00(+0.00%)
Dec 24, 2008 952.63 964.85 927.77 947.44 0 +1.67(+0.18%)
Dec 23, 2008 980.87 1003 934.62 945.76 0 -22.11(-2.28%)
Dec 22, 2008 981.48 1016 921.97 967.87 0 -4.51(-0.46%)
Dec 19, 2008 987.78 1048 938.50 972.38 0 +3.67(+0.38%)
Dec 18, 2008 1012 1031 950.55 968.72 0 -32.99(-3.29%)
Dec 17, 2008 994.83 1031 961.11 1002 0 -15.76(-1.55%)
Dec 16, 2008 956.43 1023 946.72 1017 0 +74.00(+7.84%)
Dec 15, 2008 968.97 986.61 922.81 943.47 0 -15.45(-1.61%)
Dec 12, 2008 898.76 980.75 884.91 958.92 0 +16.11(+1.71%)
Dec 11, 2008 991.58 1017 929.57 942.81 0 -61.09(-6.09%)
Dec 10, 2008 975.57 1029 957.68 1004 0 +48.71(+5.10%)
Dec 09, 2008 945.40 1000 915.64 955.19 0 +2.02(+0.21%)
Dec 08, 2008 925.93 981.30 904.11 953.17 0 +50.94(+5.65%)
Dec 05, 2008 888.07 919.44 827.42 902.23 0 +2.49(+0.28%)
Dec 04, 2008 933.23 963.72 879.00 899.74 0 -35.50(-3.80%)
Dec 03, 2008 900.10 956.51 880.45 935.24 0 +2.25(+0.24%)
Dec 02, 2008 917.78 953.51 885.38 932.98 0 +46.84(+5.29%)
Dec 01, 2008 977.21 989.78 879.84 886.15 0 -121.12(-12.02%)
Nov 28, 2008 998.92 1026 974.01 1007 0 -0.52(-0.05%)
Nov 27, 2008 963.07 1027 934.72 1008 0 +0.00(+0.00%)
Nov 26, 2008 963.07 1027 934.72 1008 0 +27.87(+2.84%)
Nov 25, 2008 992.21 1012 921.56 979.92 0 -2.77(-0.28%)
Nov 24, 2008 927.13 1010 897.64 982.70 0 +73.97(+8.14%)
Nov 21, 2008 908.96 930.25 811.31 908.72 0 +87.44(+10.65%)
Nov 20, 2008 889.10 931.57 808.18 821.28 0 -71.00(-7.96%)
Nov 19, 2008 967.93 989.93 885.81 892.28 0 -67.65(-7.05%)
Nov 18, 2008 977.97 1003 913.98 959.92 0 -23.16(-2.36%)
Nov 17, 2008 1022 1059 974.08 983.09 0 -62.69(-5.99%)
Nov 14, 2008 1073 1114 1014 1046 0 -73.35(-6.55%)
Nov 13, 2008 1009 1124 958.10 1119 0 +121.76(+12.21%)
Nov 12, 2008 1082 1093 978.95 997.37 0 -94.66(-8.67%)
Nov 11, 2008 1128 1146 1064 1092 0 -53.91(-4.70%)
Nov 10, 2008 1283 1290 1123 1146 0 -76.16(-6.23%)
Nov 07, 2008 1185 1249 1164 1222 0 +44.63(+3.79%)
Nov 06, 2008 1228 1282 1149 1177 0 -95.53(-7.50%)
Nov 05, 2008 1313 1357 1247 1273 0 -58.11(-4.37%)
Nov 04, 2008 1303 1352 1263 1331 0 +75.45(+6.01%)
Nov 03, 2008 1283 1305 1234 1256 0 -50.05(-3.83%)
Oct 31, 2008 1220 1335 1203 1306 0 +58.90(+4.72%)
Oct 30, 2008 1257 1302 1168 1247 0 +32.80(+2.70%)
Oct 29, 2008 1194 1261 1155 1214 0 +26.90(+2.27%)
Oct 28, 2008 1118 1208 1080 1187 0 +105.20(+9.72%)
Oct 27, 2008 1109 1162 1066 1082 0 -42.26(-3.76%)
Oct 24, 2008 1096 1182 1075 1124 0 -54.38(-4.61%)
Oct 23, 2008 1208 1272 1118 1179 0 -12.30(-1.03%)
Oct 22, 2008 1273 1290 1153 1191 0 -114.61(-8.78%)
Oct 21, 2008 1316 1373 1288 1305 0 -54.48(-4.01%)
Oct 20, 2008 1319 1393 1287 1360 0 +48.51(+3.70%)
Oct 17, 2008 1279 1387 1246 1311 0 -14.82(-1.12%)
Oct 16, 2008 1331 1380 1182 1326 0 +31.08(+2.40%)
Oct 15, 2008 1511 1524 1280 1295 0 -242.00(-15.74%)
Oct 14, 2008 1611 1687 1477 1537 0 +11.50(+0.75%)
Oct 13, 2008 1452 1561 1373 1526 0 +171.98(+12.70%)
Oct 10, 2008 1312 1448 1218 1354 0 +6.31(+0.47%)
Oct 09, 2008 1536 1576 1332 1347 0 -138.69(-9.33%)
Oct 08, 2008 1448 1580 1407 1486 0 -17.47(-1.16%)
Oct 07, 2008 1669 1717 1496 1504 0 -142.63(-8.66%)
Oct 06, 2008 1733 1752 1532 1646 0 -133.72(-7.51%)
Oct 03, 2008 1893 1960 1772 1780 0 -99.84(-5.31%)
Oct 02, 2008 1991 2016 1865 1880 0 -112.55(-5.65%)
Oct 01, 2008 1987 2037 1948 1992 0 -11.70(-0.58%)
Sep 30, 2008 2003 2055 1929 2004 0 +43.72(+2.23%)
Sep 29, 2008 2137 2089 1932 1960 0 -220.15(-10.10%)
Sep 26, 2008 2177 2239 2110 2180 0 -44.94(-2.02%)
Sep 25, 2008 2242 2293 2185 2225 0 -1.95(-0.09%)
Sep 24, 2008 2297 2326 2190 2227 0 -42.09(-1.85%)
Sep 23, 2008 2312 2394 2246 2269 0 -24.11(-1.05%)
Sep 22, 2008 2431 2519 2261 2294 0 -170.98(-6.94%)
Sep 19, 2008 2337 2555 2199 2464 0 +216.86(+9.65%)
Sep 18, 2008 2162 2320 2058 2248 0 +113.81(+5.33%)
Sep 17, 2008 2255 2288 2122 2134 0 -186.22(-8.03%)
Sep 16, 2008 2268 2351 2206 2320 0 +11.19(+0.48%)
Sep 15, 2008 2279 2444 2251 2309 0 -59.91(-2.53%)
Sep 12, 2008 2293 2383 2259 2369 0 +59.10(+2.56%)
Sep 11, 2008 2260 2341 2217 2310 0 +18.82(+0.82%)
Sep 10, 2008 2287 2366 2229 2291 0 +29.66(+1.31%)
Sep 09, 2008 2348 2403 2249 2261 0 -138.03(-5.75%)
Sep 08, 2008 2395 2458 2354 2399 0 +46.30(+1.97%)
Sep 05, 2008 2307 2389 2250 2353 0 +35.98(+1.55%)
Sep 04, 2008 2404 2417 2298 2317 0 -96.99(-4.02%)
Sep 03, 2008 2363 2451 2343 2414 0 +50.47(+2.14%)
Sep 02, 2008 2397 2465 2340 2363 0 -22.86(-0.96%)
Sep 01, 2008 2425 2446 2370 2386 0 +0.00(+0.00%)
Aug 29, 2008 2425 2446 2370 2386 0 -64.23(-2.62%)
Aug 28, 2008 2381 2458 2369 2451 0 +75.81(+3.19%)
Aug 27, 2008 2344 2403 2328 2375 0 +28.82(+1.23%)
Aug 26, 2008 2365 2395 2314 2346 0 -12.04(-0.51%)
Aug 25, 2008 2419 2437 2334 2358 0 -76.56(-3.14%)
Aug 22, 2008 2426 2473 2400 2434 0 +24.97(+1.04%)
Aug 21, 2008 2411 2458 2385 2410 0 -18.10(-0.75%)
Aug 20, 2008 2429 2451 2382 2428 0 +11.19(+0.46%)
Aug 19, 2008 2482 2493 2385 2416 0 -73.99(-2.97%)
Aug 18, 2008 2543 2570 2475 2490 0 -42.97(-1.70%)
Aug 15, 2008 2559 2592 2499 2533 0 -14.56(-0.57%)
Aug 14, 2008 2519 2584 2497 2548 0 +4.65(+0.18%)
Aug 13, 2008 2569 2589 2496 2543 0 -26.54(-1.03%)
Aug 12, 2008 2580 2646 2530 2570 0 -8.90(-0.35%)
Aug 11, 2008 2562 2637 2511 2579 0 +15.98(+0.62%)
Aug 08, 2008 2471 2599 2438 2563 0 +82.13(+3.31%)
Aug 07, 2008 2517 2591 2444 2481 0 -55.37(-2.18%)
Aug 06, 2008 2551 2607 2493 2536 0 -30.33(-1.18%)
Aug 05, 2008 2526 2595 2484 2566 0 +60.05(+2.40%)
Aug 04, 2008 2559 2594 2467 2506 0 -62.04(-2.42%)
Aug 01, 2008 2577 2636 2528 2568 0 +11.76(+0.46%)
Jul 31, 2008 2515 2635 2472 2557 0 +59.82(+2.40%)
Jul 30, 2008 2522 2572 2452 2497 0 +9.15(+0.37%)
Jul 29, 2008 2485 2512 2382 2488 0 +100.45(+4.21%)
Jul 28, 2008 2426 2503 2375 2387 0 -46.23(-1.90%)
Jul 25, 2008 2418 2483 2373 2433 0 +20.97(+0.87%)
Jul 24, 2008 2518 2563 2396 2412 0 -109.38(-4.34%)
Jul 23, 2008 2501 2560 2468 2522 0 +25.92(+1.04%)
Jul 22, 2008 2432 2539 2388 2496 0 +33.09(+1.34%)
Jul 21, 2008 2436 2505 2408 2463 0 +41.47(+1.71%)
Jul 18, 2008 2505 2533 2377 2421 0 -52.49(-2.12%)
Jul 17, 2008 2345 2499 2325 2474 0 +137.76(+5.90%)
Jul 16, 2008 2287 2381 2237 2336 0 +66.87(+2.95%)
Jul 15, 2008 2289 2338 2222 2269 0 -51.46(-2.22%)
Jul 14, 2008 2346 2362 2263 2321 0 +4.05(+0.17%)
Jul 11, 2008 2354 2383 2255 2317 0 -61.87(-2.60%)
Jul 10, 2008 2426 2458 2344 2378 0 -51.76(-2.13%)
Jul 09, 2008 2456 2520 2401 2430 0 -21.76(-0.89%)
Jul 08, 2008 2316 2504 2293 2452 0 +126.63(+5.45%)
Jul 07, 2008 2376 2433 2304 2325 0 -32.35(-1.37%)
Jul 04, 2008 2408 2427 2334 2358 0 +0.00(+0.00%)
Jul 03, 2008 2408 2427 2334 2358 0 -39.17(-1.63%)
Jul 02, 2008 2483 2509 2389 2397 0 -58.14(-2.37%)
Jul 01, 2008 2477 2533 2394 2455 0 -61.02(-2.43%)
Jun 30, 2008 2545 2578 2491 2516 0 -20.23(-0.80%)
Jun 27, 2008 2582 2604 2502 2536 0 -37.62(-1.46%)
Jun 26, 2008 2618 2641 2546 2574 0 -73.97(-2.79%)
Jun 25, 2008 2643 2690 2599 2648 0 +11.98(+0.45%)
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.