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 (%)
Sep 28, 2018 3301 3320 3258 3277 0 -22.93(-0.69%)
Sep 27, 2018 3338 3346 3295 3300 0 -37.23(-1.12%)
Sep 26, 2018 3348 3383 3311 3337 0 -27.34(-0.81%)
Sep 25, 2018 3425 3432 3354 3364 0 -52.08(-1.52%)
Sep 24, 2018 3477 3486 3403 3416 0 -67.70(-1.94%)
Sep 21, 2018 3505 3519 3460 3484 0 -21.79(-0.62%)
Sep 20, 2018 3503 3523 3484 3506 0 +28.83(+0.83%)
Sep 19, 2018 3483 3510 3454 3477 0 -3.18(-0.09%)
Sep 18, 2018 3471 3501 3450 3480 0 +17.24(+0.50%)
Sep 17, 2018 3454 3494 3439 3463 0 +6.96(+0.20%)
Sep 14, 2018 3432 3466 3419 3456 0 +28.07(+0.82%)
Sep 13, 2018 3421 3451 3405 3428 0 +33.86(+1.00%)
Sep 12, 2018 3364 3404 3349 3394 0 +30.43(+0.90%)
Sep 11, 2018 3368 3385 3334 3364 0 -15.43(-0.46%)
Sep 10, 2018 3382 3402 3366 3379 0 +12.48(+0.37%)
Sep 07, 2018 3365 3383 3344 3367 0 -8.23(-0.24%)
Sep 06, 2018 3366 3397 3349 3375 0 +10.79(+0.32%)
Sep 05, 2018 3331 3373 3317 3364 0 +30.20(+0.91%)
Sep 04, 2018 3342 3353 3305 3334 0 -18.17(-0.54%)
Aug 31, 2018 3352 3352 3352 3352 0 -10.53(-0.31%)
Aug 30, 2018 3385 3397 3354 3363 0 -31.77(-0.94%)
Aug 29, 2018 3388 3408 3375 3394 0 +4.71(+0.14%)
Aug 28, 2018 3406 3420 3375 3390 0 -8.24(-0.24%)
Aug 27, 2018 3378 3428 3372 3398 0 +36.07(+1.07%)
Aug 24, 2018 3348 3373 3332 3362 0 +20.26(+0.61%)
Aug 23, 2018 3376 3384 3332 3342 0 -40.39(-1.19%)
Aug 22, 2018 3387 3423 3350 3382 0 -13.31(-0.39%)
Aug 21, 2018 3378 3410 3368 3395 0 +14.52(+0.43%)
Aug 20, 2018 3378 3396 3363 3381 0 +8.32(+0.25%)
Aug 17, 2018 3338 3386 3326 3372 0 +26.71(+0.80%)
Aug 16, 2018 3338 3369 3326 3346 0 +10.80(+0.32%)
Aug 15, 2018 3351 3363 3288 3335 0 -33.97(-1.01%)
Aug 14, 2018 3350 3388 3341 3369 0 +25.39(+0.76%)
Aug 13, 2018 3380 3390 3321 3344 0 -61.48(-1.81%)
Aug 10, 2018 3438 3448 3391 3405 0 -45.18(-1.31%)
Aug 09, 2018 3451 3476 3442 3450 0 +1.57(+0.05%)
Aug 08, 2018 3475 3487 3437 3449 0 -16.69(-0.48%)
Aug 07, 2018 3460 3497 3439 3465 0 -1.02(-0.03%)
Aug 06, 2018 3452 3486 3438 3466 0 +6.72(+0.19%)
Aug 03, 2018 3452 3482 3432 3460 0 +27.03(+0.79%)
Aug 02, 2018 3432 3449 3383 3433 0 -14.58(-0.42%)
Aug 01, 2018 3466 3502 3419 3447 0 -26.94(-0.78%)
Jul 31, 2018 3461 3511 3425 3474 0 +23.23(+0.67%)
Jul 30, 2018 3435 3485 3426 3451 0 +23.33(+0.68%)
Jul 27, 2018 3445 3483 3398 3428 0 -5.83(-0.17%)
Jul 26, 2018 3450 3479 3364 3433 0 -11.34(-0.33%)
Jul 25, 2018 3468 3489 3425 3445 0 -21.57(-0.62%)
Jul 24, 2018 3434 3478 3400 3466 0 +76.83(+2.27%)
Jul 23, 2018 3414 3418 3379 3389 0 -19.40(-0.57%)
Jul 20, 2018 3397 3431 3381 3409 0 +6.89(+0.20%)
Jul 19, 2018 3374 3415 3345 3402 0 +17.98(+0.53%)
Jul 18, 2018 3380 3411 3362 3384 0 +1.29(+0.04%)
Jul 17, 2018 3348 3394 3335 3383 0 +31.26(+0.93%)
Jul 16, 2018 3382 3390 3341 3351 0 -26.83(-0.79%)
Jul 13, 2018 3376 3400 3360 3378 0 +2.66(+0.08%)
Jul 12, 2018 3382 3406 3359 3376 0 -0.59(-0.02%)
Jul 11, 2018 3367 3404 3355 3376 0 -17.48(-0.52%)
Jul 10, 2018 3384 3406 3371 3394 0 +17.79(+0.53%)
Jul 09, 2018 3358 3389 3347 3376 0 +35.07(+1.05%)
Jul 06, 2018 3325 3357 3305 3341 0 +10.21(+0.31%)
Jul 05, 2018 3319 3337 3288 3331 0 +27.75(+0.84%)
Jul 03, 2018 3303 3303 3303 3303 0 +1.27(+0.04%)
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.