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 (%)
Jun 26, 2009 1065 1085 1040 1065 0 -6.35(-0.59%)
Jun 25, 2009 1052 1077 1045 1071 0 +29.08(+2.79%)
Jun 24, 2009 1019 1070 1013 1042 0 +35.48(+3.52%)
Jun 23, 2009 992.77 1030 975.55 1007 0 -23.53(-2.28%)
Jun 22, 2009 1083 1091 1026 1030 0 -66.00(-6.02%)
Jun 19, 2009 1130 1142 1089 1096 0 -17.22(-1.55%)
Jun 18, 2009 1105 1135 1089 1113 0 +5.92(+0.53%)
Jun 17, 2009 1111 1129 1076 1108 0 -24.70(-2.18%)
Jun 16, 2009 1171 1186 1115 1132 0 -33.27(-2.85%)
Jun 15, 2009 1182 1193 1141 1166 0 -36.24(-3.02%)
Jun 12, 2009 1186 1212 1163 1202 0 +3.15(+0.26%)
Jun 11, 2009 1205 1224 1180 1199 0 +26.14(+2.23%)
Jun 10, 2009 1162 1195 1137 1172 0 +22.94(+2.00%)
Jun 09, 2009 1163 1175 1127 1150 0 -4.76(-0.41%)
Jun 08, 2009 1139 1169 1126 1154 0 -2.58(-0.22%)
Jun 05, 2009 1184 1198 1131 1157 0 -4.75(-0.41%)
Jun 04, 2009 1131 1173 1111 1162 0 +35.94(+3.19%)
Jun 03, 2009 1140 1153 1106 1126 0 -27.98(-2.43%)
Jun 02, 2009 1155 1176 1136 1154 0 -2.64(-0.23%)
Jun 01, 2009 1140 1178 1130 1156 0 +36.16(+3.23%)
May 29, 2009 1118 1135 1089 1120 0 +9.17(+0.83%)
May 28, 2009 1103 1122 1069 1111 0 +25.93(+2.39%)
May 27, 2009 1144 1153 1078 1085 0 -49.77(-4.39%)
May 26, 2009 1073 1142 1064 1135 0 +50.11(+4.62%)
May 25, 2009 1087 1113 1068 1085 0 +0.00(+0.00%)
May 22, 2009 1087 1113 1068 1085 0 +4.13(+0.38%)
May 21, 2009 1072 1097 1051 1081 0 -8.22(-0.75%)
May 20, 2009 1117 1156 1080 1089 0 -17.89(-1.62%)
May 19, 2009 1083 1127 1067 1107 0 +24.67(+2.28%)
May 18, 2009 1043 1088 1032 1082 0 +54.83(+5.34%)
May 15, 2009 1035 1068 1011 1027 0 -3.66(-0.36%)
May 14, 2009 995.82 1046 976.65 1031 0 +33.37(+3.35%)
May 13, 2009 1048 1056 975.76 997.46 0 -89.66(-8.25%)
May 12, 2009 1108 1118 1046 1087 0 -25.58(-2.30%)
May 11, 2009 1135 1151 1089 1113 0 -25.45(-2.24%)
May 08, 2009 1089 1146 1077 1138 0 +68.06(+6.36%)
May 07, 2009 1135 1154 1051 1070 0 -43.64(-3.92%)
May 06, 2009 1115 1143 1081 1114 0 +22.98(+2.11%)
May 05, 2009 1100 1120 1063 1091 0 -13.72(-1.24%)
May 04, 2009 1071 1116 1063 1104 0 +54.59(+5.20%)
May 01, 2009 1042 1070 1018 1050 0 +16.38(+1.58%)
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%)
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.