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 (%)
Aug 31, 2012 1980 1989 1954 1974 0 +8.68(+0.44%)
Aug 30, 2012 1973 1981 1947 1965 0 -18.27(-0.92%)
Aug 29, 2012 1965 1994 1953 1984 0 +21.08(+1.07%)
Aug 27, 2012 1962 1977 1953 1962 0 -2.55(-0.13%)
Aug 24, 2012 1942 1976 1939 1965 0 +10.82(+0.55%)
Aug 23, 2012 1963 1974 1945 1954 0 -104.61(-5.08%)
Aug 22, 2012 2043 2071 2031 2059 0 +13.22(+0.65%)
Aug 21, 2012 2040 2070 2034 2046 0 +6.23(+0.31%)
Aug 20, 2012 2029 2052 1996 2039 0 -9.05(-0.44%)
Aug 17, 2012 2045 2070 2030 2048 0 -0.45(-0.02%)
Aug 16, 2012 2012 2064 2015 2049 0 +29.60(+1.47%)
Aug 15, 2012 1990 2026 1986 2019 0 +12.44(+0.62%)
Aug 14, 2012 2015 2032 1989 2007 0 +2.08(+0.10%)
Aug 13, 2012 1968 2018 1968 2005 0 +32.06(+1.63%)
Aug 11, 2012 1950 1985 1940 1973 0 +0.00(+0.00%)
Aug 10, 2012 1950 1985 1940 1973 0 +19.07(+0.98%)
Aug 09, 2012 1944 1973 1933 1954 0 -6.69(-0.34%)
Aug 08, 2012 1959 1982 1947 1960 0 -16.20(-0.82%)
Aug 07, 2012 1960 1999 1958 1976 0 +1.38(+0.07%)
Aug 06, 2012 1969 1993 1956 1975 0 +20.96(+1.07%)
Aug 03, 2012 1929 1976 1932 1954 0 +45.09(+2.36%)
Aug 02, 2012 1895 1933 1875 1909 0 -17.92(-0.93%)
Aug 01, 2012 1952 1972 1921 1927 0 -23.99(-1.23%)
Jul 31, 2012 1951 1974 1938 1951 0 -12.13(-0.62%)
Jul 30, 2012 1965 1988 1946 1963 0 -12.74(-0.64%)
Jul 27, 2012 1945 1994 1936 1976 0 +45.57(+2.36%)
Jul 26, 2012 1938 1982 1912 1930 0 +32.47(+1.71%)
Jul 25, 2012 1910 1940 1878 1898 0 -13.10(-0.69%)
Jul 24, 2012 1929 1963 1884 1911 0 -23.15(-1.20%)
Jul 23, 2012 1923 1949 1904 1934 0 -19.75(-1.01%)
Jul 20, 2012 1960 1983 1938 1954 0 -25.86(-1.31%)
Jul 19, 2012 1974 2006 1947 1980 0 -1.52(-0.08%)
Jul 18, 2012 1944 1995 1933 1981 0 +26.30(+1.35%)
Jul 17, 2012 1904 1974 1903 1955 0 +52.60(+2.77%)
Jul 16, 2012 1903 1916 1870 1902 0 -5.71(-0.30%)
Jul 14, 2012 1860 1933 1863 1908 0 +0.00(+0.00%)
Jul 13, 2012 1860 1933 1863 1908 0 +43.00(+2.31%)
Jul 12, 2012 1840 1880 1826 1865 0 +6.86(+0.37%)
Jul 11, 2012 1834 1872 1823 1858 0 +35.69(+1.96%)
Jul 10, 2012 1837 1863 1808 1822 0 -16.93(-0.92%)
Jul 09, 2012 1829 1850 1817 1839 0 -6.46(-0.35%)
Jul 06, 2012 1832 1854 1828 1846 0 -20.46(-1.10%)
Jul 05, 2012 1859 1883 1846 1866 0 -8.22(-0.44%)
Jul 04, 2012 1842 1887 1833 1874 0 +0.00(+0.00%)
Jul 03, 2012 1842 1887 1833 1874 0 +32.96(+1.79%)
Jul 02, 2012 1826 1853 1802 1842 0 +10.13(+0.55%)
Jun 30, 2012 1814 1849 1804 1831 0 -1.83(-0.10%)
Jun 29, 2012 1814 1849 1804 1833 0 +54.46(+3.06%)
Jun 28, 2012 1784 1796 1748 1779 0 -19.98(-1.11%)
Jun 27, 2012 1783 1813 1784 1799 0 +10.90(+0.61%)
Jun 26, 2012 1785 1807 1774 1788 0 -3.43(-0.19%)
Jun 25, 2012 1811 1819 1777 1791 0 -47.09(-2.56%)
Jun 22, 2012 1817 1850 1805 1838 0 +23.12(+1.27%)
Jun 21, 2012 1862 1869 1810 1815 0 -43.45(-2.34%)
Jun 20, 2012 1859 1879 1843 1859 0 -9.90(-0.53%)
Jun 19, 2012 1841 1885 1832 1869 0 +36.77(+2.01%)
Jun 18, 2012 1819 1845 1797 1832 0 +2.58(+0.14%)
Jun 15, 2012 1813 1844 1805 1829 0 +15.30(+0.84%)
Jun 14, 2012 1799 1829 1793 1814 0 +8.29(+0.46%)
Jun 13, 2012 1823 1849 1799 1806 0 -33.27(-1.81%)
Jun 12, 2012 1823 1846 1809 1839 0 +23.96(+1.32%)
Jun 11, 2012 1869 1874 1812 1815 0 -31.98(-1.73%)
Jun 08, 2012 1828 1855 1805 1847 0 +8.90(+0.48%)
Jun 07, 2012 1850 1891 1831 1838 0 +4.91(+0.27%)
Jun 06, 2012 1781 1837 1787 1833 0 +57.59(+3.24%)
Jun 05, 2012 1756 1790 1750 1776 0 +12.97(+0.74%)
Jun 04, 2012 1784 1791 1736 1763 0 -20.40(-1.14%)
Jun 02, 2012 1781 1813 1770 1783 0 +0.00(+0.00%)
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.