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 (%)
May 31, 2017 3189 3201 3147 3172 0 -8.38(-0.26%)
May 30, 2017 3178 3208 3154 3181 0 +9.64(+0.30%)
May 26, 2017 3145 3180 3132 3171 0 +23.60(+0.75%)
May 25, 2017 3150 3167 3132 3147 0 +5.61(+0.18%)
May 24, 2017 3128 3158 3120 3142 0 +6.06(+0.19%)
May 23, 2017 3132 3151 3116 3136 0 +14.38(+0.46%)
May 22, 2017 3108 3131 3097 3121 0 +21.01(+0.68%)
May 19, 2017 3097 3121 3081 3100 0 +12.63(+0.41%)
May 18, 2017 3108 3119 3071 3088 0 -32.58(-1.04%)
May 17, 2017 3186 3168 3112 3120 0 -73.21(-2.29%)
May 16, 2017 3199 3211 3158 3193 0 +3.59(+0.11%)
May 15, 2017 3166 3205 3150 3190 0 +31.98(+1.01%)
May 12, 2017 3167 3174 3141 3158 0 -13.83(-0.44%)
May 11, 2017 3173 3194 3144 3172 0 -17.41(-0.55%)
May 10, 2017 3164 3204 3155 3189 0 +23.43(+0.74%)
May 09, 2017 3196 3208 3158 3166 0 -28.75(-0.90%)
May 08, 2017 3213 3230 3183 3194 0 -22.42(-0.70%)
May 05, 2017 3215 3230 3189 3217 0 +16.10(+0.50%)
May 04, 2017 3209 3229 3182 3201 0 -1.98(-0.06%)
May 03, 2017 3219 3237 3187 3203 0 -23.72(-0.74%)
May 02, 2017 3235 3252 3208 3226 0 -1.14(-0.04%)
May 01, 2017 3235 3251 3205 3228 0 -4.73(-0.15%)
Apr 28, 2017 3272 3288 3223 3232 0 -48.11(-1.47%)
Apr 27, 2017 3249 3314 3207 3280 0 +15.54(+0.48%)
Apr 26, 2017 3243 3283 3220 3265 0 +23.91(+0.74%)
Apr 25, 2017 3245 3266 3221 3241 0 +29.74(+0.93%)
Apr 24, 2017 3238 3248 3201 3211 0 +19.46(+0.61%)
Apr 21, 2017 3214 3221 3175 3192 0 -20.24(-0.63%)
Apr 20, 2017 3185 3234 3173 3212 0 +45.03(+1.42%)
Apr 19, 2017 3162 3198 3149 3167 0 +20.27(+0.64%)
Apr 18, 2017 3126 3173 3117 3147 0 +31.91(+1.02%)
Apr 17, 2017 3093 3121 3080 3115 0 +38.46(+1.25%)
Apr 13, 2017 3084 3106 3058 3076 0 -8.72(-0.28%)
Apr 12, 2017 3107 3117 3063 3085 0 -33.02(-1.06%)
Apr 11, 2017 3107 3129 3088 3118 0 +7.60(+0.24%)
Apr 10, 2017 3110 3141 3093 3110 0 -2.84(-0.09%)
Apr 07, 2017 3119 3142 3098 3113 0 -13.85(-0.44%)
Apr 06, 2017 3103 3142 3091 3127 0 +24.82(+0.80%)
Apr 05, 2017 3128 3147 3096 3102 0 -16.98(-0.54%)
Apr 04, 2017 3098 3132 3082 3119 0 +20.23(+0.65%)
Apr 03, 2017 3133 3148 3076 3099 0 -20.93(-0.67%)
Mar 31, 2017 3124 3146 3108 3120 0 -12.70(-0.41%)
Mar 30, 2017 3112 3139 3103 3133 0 +17.09(+0.55%)
Mar 29, 2017 3120 3138 3103 3116 0 -10.49(-0.34%)
Mar 28, 2017 3090 3138 3085 3126 0 +33.35(+1.08%)
Mar 27, 2017 3080 3103 3054 3093 0 -23.46(-0.75%)
Mar 24, 2017 3141 3151 3100 3116 0 -21.72(-0.69%)
Mar 23, 2017 3124 3165 3113 3138 0 +10.49(+0.34%)
Mar 22, 2017 3120 3144 3097 3127 0 +16.85(+0.54%)
Mar 21, 2017 3189 3197 3101 3111 0 -66.24(-2.09%)
Mar 20, 2017 3140 3188 3115 3177 0 +36.61(+1.17%)
Mar 17, 2017 3140 3160 3118 3140 0 -1.67(-0.05%)
Mar 16, 2017 3148 3166 3123 3142 0 +9.51(+0.30%)
Mar 15, 2017 3102 3144 3089 3132 0 +45.91(+1.49%)
Mar 14, 2017 3082 3105 3067 3086 0 -7.64(-0.25%)
Mar 13, 2017 3090 3115 3072 3094 0 +13.09(+0.42%)
Mar 10, 2017 3087 3115 3064 3081 0 +7.50(+0.24%)
Mar 09, 2017 3106 3112 3058 3074 0 -33.16(-1.07%)
Mar 08, 2017 3114 3133 3094 3107 0 -7.12(-0.23%)
Mar 07, 2017 3143 3154 3105 3114 0 -31.43(-1.00%)
Mar 06, 2017 3186 3205 3129 3145 0 -58.37(-1.82%)
Mar 03, 2017 3203 3227 3181 3204 0 +0.24(+0.01%)
Mar 02, 2017 3202 3228 3182 3203 0 -4.21(-0.13%)
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.