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 26, 2016 2934 2947 2897 2901 0 -46.84(-1.59%)
Sep 23, 2016 2938 2971 2927 2948 0 +12.92(+0.44%)
Sep 22, 2016 2954 2972 2915 2935 0 -1.60(-0.05%)
Sep 21, 2016 2918 2948 2897 2937 0 +35.78(+1.23%)
Sep 20, 2016 2942 2957 2896 2901 0 -31.32(-1.07%)
Sep 19, 2016 2935 2968 2921 2932 0 +8.91(+0.30%)
Sep 16, 2016 2925 2957 2904 2923 0 +21.26(+0.73%)
Sep 15, 2016 2861 2911 2853 2902 0 +42.09(+1.47%)
Sep 14, 2016 2861 2882 2842 2860 0 +0.75(+0.03%)
Sep 13, 2016 2875 2897 2839 2859 0 -35.01(-1.21%)
Sep 12, 2016 2847 2905 2836 2894 0 +12.23(+0.42%)
Sep 09, 2016 2940 2946 2880 2882 0 -78.24(-2.64%)
Sep 08, 2016 2972 2984 2954 2960 0 -23.07(-0.77%)
Sep 07, 2016 2970 2995 2959 2983 0 +8.77(+0.29%)
Sep 06, 2016 2970 2987 2944 2974 0 +14.83(+0.50%)
Sep 02, 2016 2960 2960 2960 2960 0 +32.22(+1.10%)
Sep 01, 2016 2917 2941 2897 2927 0 +13.44(+0.46%)
Aug 31, 2016 2926 2936 2893 2914 0 -21.60(-0.74%)
Aug 30, 2016 2931 2955 2921 2936 0 +6.37(+0.22%)
Aug 29, 2016 2922 2954 2916 2929 0 +10.99(+0.38%)
Aug 26, 2016 2925 2968 2899 2918 0 +3.27(+0.11%)
Aug 25, 2016 2848 2932 2835 2915 0 +67.30(+2.36%)
Aug 24, 2016 2870 2874 2839 2848 0 -21.94(-0.76%)
Aug 23, 2016 2862 2883 2851 2870 0 +27.56(+0.97%)
Aug 22, 2016 2856 2862 2813 2842 0 -33.37(-1.16%)
Aug 19, 2016 2861 2883 2842 2875 0 -0.66(-0.02%)
Aug 18, 2016 2861 2885 2854 2876 0 +14.45(+0.50%)
Aug 17, 2016 2838 2867 2833 2862 0 +25.65(+0.90%)
Aug 16, 2016 2837 2874 2826 2836 0 -2.74(-0.10%)
Aug 15, 2016 2842 2868 2833 2839 0 -1.72(-0.06%)
Aug 12, 2016 2858 2869 2827 2840 0 -21.94(-0.77%)
Aug 11, 2016 2850 2876 2838 2862 0 +6.25(+0.22%)
Aug 10, 2016 2833 2882 2823 2856 0 +22.40(+0.79%)
Aug 09, 2016 2841 2860 2825 2834 0 -6.75(-0.24%)
Aug 08, 2016 2832 2855 2819 2840 0 +4.48(+0.16%)
Aug 05, 2016 2842 2868 2826 2836 0 +10.88(+0.39%)
Aug 04, 2016 2826 2856 2814 2825 0 +12.25(+0.44%)
Aug 03, 2016 2800 2822 2781 2813 0 +11.67(+0.42%)
Aug 02, 2016 2811 2832 2791 2801 0 -16.69(-0.59%)
Aug 01, 2016 2822 2836 2796 2818 0 -6.87(-0.24%)
Jul 29, 2016 2816 2836 2790 2825 0 -3.63(-0.13%)
Jul 28, 2016 2825 2856 2787 2828 0 +1.35(+0.05%)
Jul 27, 2016 2820 2846 2792 2827 0 +7.81(+0.28%)
Jul 26, 2016 2784 2823 2770 2819 0 +54.00(+1.95%)
Jul 25, 2016 2769 2777 2744 2765 0 -8.95(-0.32%)
Jul 22, 2016 2768 2791 2741 2774 0 +3.21(+0.12%)
Jul 21, 2016 2777 2801 2756 2771 0 -3.74(-0.13%)
Jul 20, 2016 2776 2797 2762 2775 0 +3.68(+0.13%)
Jul 19, 2016 2793 2805 2759 2771 0 -23.99(-0.86%)
Jul 18, 2016 2794 2810 2773 2795 0 -1.51(-0.05%)
Jul 15, 2016 2765 2824 2758 2797 0 +45.59(+1.66%)
Jul 14, 2016 2768 2782 2742 2751 0 -1.03(-0.04%)
Jul 13, 2016 2759 2772 2730 2752 0 +6.43(+0.23%)
Jul 12, 2016 2712 2754 2698 2746 0 +54.35(+2.02%)
Jul 11, 2016 2679 2701 2660 2691 0 +15.93(+0.60%)
Jul 08, 2016 2675 2681 2629 2675 0 +48.50(+1.85%)
Jul 07, 2016 2632 2663 2612 2627 0 -7.61(-0.29%)
Jul 06, 2016 2634 2634 2634 2634 0 +16.52(+0.63%)
Jul 05, 2016 2651 2657 2603 2618 0 -51.17(-1.92%)
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.