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 (%)
Apr 29, 2011 2170 2201 2145 2179 0 +13.95(+0.64%)
Apr 28, 2011 2165 2208 2141 2165 0 +16.88(+0.79%)
Apr 27, 2011 2158 2169 2115 2148 0 -9.09(-0.42%)
Apr 26, 2011 2134 2174 2120 2157 0 +35.88(+1.69%)
Apr 25, 2011 2127 2154 2113 2122 0 -18.42(-0.86%)
Apr 21, 2011 2151 2157 2119 2140 0 +2.99(+0.14%)
Apr 20, 2011 2151 2170 2123 2137 0 +30.72(+1.46%)
Apr 19, 2011 2092 2121 2074 2106 0 +17.41(+0.83%)
Apr 18, 2011 2097 2109 2065 2089 0 -41.54(-1.95%)
Apr 15, 2011 2116 2143 2104 2130 0 +32.02(+1.53%)
Apr 14, 2011 2068 2107 2058 2098 0 +15.64(+0.75%)
Apr 13, 2011 2095 2112 2065 2083 0 +3.40(+0.16%)
Apr 12, 2011 2086 2104 2064 2079 0 -20.85(-0.99%)
Apr 11, 2011 2145 2158 2090 2100 0 -45.18(-2.11%)
Apr 08, 2011 2186 2197 2134 2145 0 -27.95(-1.29%)
Apr 07, 2011 2187 2202 2154 2173 0 -14.53(-0.66%)
Apr 06, 2011 2213 2222 2169 2188 0 -8.66(-0.39%)
Apr 05, 2011 2173 2212 2163 2197 0 +21.77(+1.00%)
Apr 04, 2011 2191 2201 2158 2175 0 -8.43(-0.39%)
Apr 01, 2011 2181 2211 2162 2183 0 +16.22(+0.75%)
Mar 31, 2011 2139 2177 2131 2167 0 +23.79(+1.11%)
Mar 30, 2011 2117 2155 2108 2143 0 +41.05(+1.95%)
Mar 29, 2011 2053 2114 2034 2102 0 +47.38(+2.31%)
Mar 28, 2011 2070 2085 2047 2055 0 -11.27(-0.55%)
Mar 25, 2011 2054 2088 2036 2066 0 +17.40(+0.85%)
Mar 24, 2011 2052 2069 2022 2049 0 +12.41(+0.61%)
Mar 23, 2011 2030 2051 2008 2036 0 +1.77(+0.09%)
Mar 22, 2011 2046 2056 2023 2034 0 -6.50(-0.32%)
Mar 21, 2011 2032 2049 2021 2041 0 +37.38(+1.87%)
Mar 18, 2011 2002 2027 1978 2004 0 +29.23(+1.48%)
Mar 17, 2011 1984 2004 1952 1974 0 +25.39(+1.30%)
Mar 16, 2011 1969 1985 1927 1949 0 -25.82(-1.31%)
Mar 15, 2011 1955 1991 1948 1975 0 -21.30(-1.07%)
Mar 14, 2011 1991 2016 1968 1996 0 -11.72(-0.58%)
Mar 11, 2011 1982 2028 1969 2008 0 +21.02(+1.06%)
Mar 10, 2011 2016 2022 1972 1987 0 -59.02(-2.88%)
Mar 09, 2011 2051 2062 2023 2046 0 -4.63(-0.23%)
Mar 08, 2011 2040 2078 2016 2050 0 +10.54(+0.52%)
Mar 07, 2011 2078 2089 2020 2040 0 -30.03(-1.45%)
Mar 04, 2011 2095 2102 2048 2070 0 -26.80(-1.28%)
Mar 03, 2011 2074 2111 2063 2097 0 +55.32(+2.71%)
Mar 02, 2011 2007 2072 2011 2041 0 +13.15(+0.65%)
Mar 01, 2011 2072 2106 2015 2028 0 -57.00(-2.73%)
Feb 28, 2011 2084 2116 2065 2085 0 -4.62(-0.22%)
Feb 25, 2011 2044 2098 2049 2090 0 +41.65(+2.03%)
Feb 24, 2011 2000 2068 2007 2048 0 +27.37(+1.35%)
Feb 23, 2011 2044 2082 1992 2021 0 -36.49(-1.77%)
Feb 22, 2011 2097 2130 2049 2057 0 -89.62(-4.17%)
Feb 21, 2011 2176 2203 2133 2147 0 +0.00(+0.00%)
Feb 18, 2011 2176 2203 2133 2147 0 -42.62(-1.95%)
Feb 17, 2011 2169 2200 2162 2190 0 +14.81(+0.68%)
Feb 16, 2011 2166 2194 2153 2175 0 +17.45(+0.81%)
Feb 15, 2011 2153 2181 2138 2157 0 +4.79(+0.22%)
Feb 14, 2011 2109 2166 2115 2152 0 +22.90(+1.08%)
Feb 11, 2011 2086 2139 2093 2130 0 +14.94(+0.71%)
Feb 10, 2011 2093 2136 2093 2115 0 -12.57(-0.59%)
Feb 09, 2011 2094 2147 2098 2127 0 -4.17(-0.20%)
Feb 08, 2011 2095 2142 2099 2131 0 +19.16(+0.91%)
Feb 07, 2011 2078 2130 2081 2112 0 +20.72(+0.99%)
Feb 04, 2011 2085 2109 2057 2092 0 -5.29(-0.25%)
Feb 03, 2011 2106 2143 2064 2097 0 -29.11(-1.37%)
Feb 02, 2011 2126 2153 2107 2126 0 -10.06(-0.47%)
Feb 01, 2011 2092 2155 2100 2136 0 +41.66(+1.99%)
Jan 31, 2011 2082 2111 2066 2094 0 +22.00(+1.06%)
Jan 28, 2011 2098 2127 2061 2072 0 -48.24(-2.27%)
Jan 27, 2011 2106 2135 2093 2121 0 +20.80(+0.99%)
Jan 26, 2011 2057 2111 2067 2100 0 +32.84(+1.59%)
Jan 25, 2011 2042 2072 2019 2067 0 +14.17(+0.69%)
Jan 24, 2011 2001 2088 2018 2053 0 +50.59(+2.53%)
Jan 21, 2011 1999 2034 1981 2002 0 +18.13(+0.91%)
Jan 20, 2011 1984 2016 1967 1984 0 -31.02(-1.54%)
Jan 19, 2011 2037 2051 2003 2015 0 -21.60(-1.06%)
Jan 18, 2011 2017 2055 2020 2037 0 -2.59(-0.13%)
Jan 17, 2011 2034 2053 2013 2039 0 +0.00(+0.00%)
Jan 14, 2011 2034 2053 2013 2039 0 +1.67(+0.08%)
Jan 13, 2011 2020 2055 2024 2038 0 -0.30(-0.01%)
Jan 12, 2011 2011 2050 2015 2038 0 +24.97(+1.24%)
Jan 11, 2011 2024 2041 1987 2013 0 +2.94(+0.15%)
Jan 10, 2011 1976 2021 1974 2010 0 +2.93(+0.15%)
Jan 07, 2011 2006 2030 1975 2007 0 +2.43(+0.12%)
Jan 06, 2011 1999 2031 1988 2005 0 -12.43(-0.62%)
Jan 05, 2011 1968 2029 1979 2017 0 +20.33(+1.02%)
Jan 04, 2011 1993 2023 1970 1997 0 -15.38(-0.76%)
Jan 03, 2011 1980 2030 1971 2012 0 +52.72(+2.69%)
Dec 31, 2010 1941 1982 1950 1959 0 -5.67(-0.29%)
Dec 30, 2010 1942 1980 1952 1965 0 -1.77(-0.09%)
Dec 29, 2010 1968 1978 1956 1967 0 +3.36(+0.17%)
Dec 28, 2010 1950 1977 1951 1963 0 -4.64(-0.24%)
Dec 27, 2010 1935 1982 1946 1968 0 +5.27(+0.27%)
Dec 24, 2010 1966 1979 1952 1963 0 +0.00(+0.00%)
Dec 23, 2010 1966 1979 1952 1963 0 -6.23(-0.32%)
Dec 22, 2010 1895 1980 1948 1969 0 +11.91(+0.61%)
Dec 21, 2010 1874 1974 1931 1957 0 +26.77(+1.39%)
Dec 20, 2010 1842 1945 1911 1930 0 +7.46(+0.39%)
Dec 17, 2010 1829 1936 1899 1923 0 +8.24(+0.43%)
Dec 16, 2010 1896 1939 1893 1915 0 -1.46(-0.08%)
Dec 15, 2010 1950 1960 1906 1916 0 -40.93(-2.09%)
Dec 14, 2010 1965 1981 1942 1957 0 -4.79(-0.24%)
Dec 10, 2010 1949 1970 1931 1962 0 +16.87(+0.87%)
Dec 09, 2010 1947 1962 1928 1945 0 +5.83(+0.30%)
Dec 08, 2010 1946 1961 1921 1939 0 -3.06(-0.16%)
Dec 07, 2010 1939 1971 1924 1942 0 +3.32(+0.17%)
Dec 06, 2010 1916 1953 1914 1939 0 +1.31(+0.07%)
Dec 03, 2010 1920 1957 1900 1938 0 +1.53(+0.08%)
Dec 02, 2010 1902 1944 1895 1936 0 +38.41(+2.02%)
Dec 01, 2010 1890 1914 1877 1898 0 +38.59(+2.08%)
Nov 30, 2010 1856 1876 1835 1859 0 -21.25(-1.13%)
Nov 29, 2010 1866 1890 1832 1880 0 -3.69(-0.20%)
Nov 26, 2010 1886 1898 1869 1884 0 -20.10(-1.06%)
Nov 25, 2010 1867 1904 1904 1904 0 -0.01(-0.00%)
Nov 24, 2010 1867 1916 1863 1904 0 +48.78(+2.63%)
Nov 23, 2010 1863 1882 1836 1855 0 -37.94(-2.00%)
Nov 22, 2010 1853 1903 1835 1893 0 +33.60(+1.81%)
Nov 19, 2010 1853 1875 1829 1860 0 -1.71(-0.09%)
Nov 18, 2010 1856 1883 1847 1861 0 +26.73(+1.46%)
Nov 17, 2010 1834 1856 1818 1835 0 +1.51(+0.08%)
Nov 16, 2010 1858 1863 1815 1833 0 -40.98(-2.19%)
Nov 15, 2010 1891 1911 1868 1874 0 -14.08(-0.75%)
Nov 12, 2010 1909 1921 1874 1888 0 -43.35(-2.24%)
Nov 11, 2010 1897 1945 1888 1932 0 +16.11(+0.84%)
Nov 10, 2010 1902 1928 1876 1915 0 +17.53(+0.92%)
Nov 09, 2010 1931 1951 1884 1898 0 -35.76(-1.85%)
Nov 08, 2010 1916 1960 1910 1934 0 -7.66(-0.39%)
Nov 05, 2010 1914 1953 1919 1941 0 +14.61(+0.76%)
Nov 04, 2010 1885 1935 1891 1927 0 +55.68(+2.98%)
Nov 03, 2010 1854 1885 1837 1871 0 +3.16(+0.17%)
Nov 02, 2010 1857 1895 1851 1868 0 +14.25(+0.77%)
Nov 01, 2010 1878 1891 1839 1854 0 -14.55(-0.78%)
Oct 29, 2010 1816 1882 1822 1868 0 +33.46(+1.82%)
Oct 28, 2010 1867 1878 1815 1835 0 -22.67(-1.22%)
Oct 27, 2010 1826 1877 1827 1857 0 +5.41(+0.29%)
Oct 25, 2010 1832 1875 1835 1852 0 +126.01(+7.30%)
Oct 23, 2010 1724 1735 1707 1726 0 -104.79(-5.72%)
Oct 22, 2010 1830 1842 1814 1831 0 +4.42(+0.24%)
Oct 21, 2010 1845 1859 1794 1826 0 -9.70(-0.53%)
Oct 20, 2010 1788 1857 1799 1836 0 +39.10(+2.18%)
Oct 19, 2010 1806 1829 1777 1797 0 -37.96(-2.07%)
Oct 18, 2010 1799 1840 1800 1835 0 +23.20(+1.28%)
Oct 15, 2010 1815 1841 1786 1812 0 +12.76(+0.71%)
Oct 14, 2010 1792 1823 1776 1799 0 -9.54(-0.53%)
Oct 13, 2010 1785 1826 1772 1808 0 +36.52(+2.06%)
Oct 12, 2010 1739 1789 1733 1772 0 +76.25(+4.50%)
Oct 11, 2010 1686 1709 1676 1696 0 +10.89(+0.65%)
Oct 08, 2010 1670 1698 1661 1685 0 +12.01(+0.72%)
Oct 07, 2010 1702 1711 1659 1673 0 -23.98(-1.41%)
Oct 06, 2010 1676 1704 1677 1697 0 +5.06(+0.30%)
Oct 05, 2010 1657 1702 1645 1692 0 +55.00(+3.36%)
Oct 04, 2010 1654 1679 1624 1637 0 -38.82(-2.32%)
Oct 01, 2010 1660 1689 1651 1676 0 +21.69(+1.31%)
Sep 30, 2010 1638 1682 1635 1654 0 -85.03(-4.89%)
Sep 29, 2010 1633 1753 1721 1739 0 -1.94(-0.11%)
Sep 28, 2010 1637 1753 1698 1741 0 +2.56(+0.15%)
Sep 27, 2010 1634 1754 1719 1738 0 -0.78(-0.04%)
Sep 24, 2010 1624 1748 1705 1739 0 +58.72(+3.49%)
Sep 23, 2010 1582 1710 1669 1680 0 -25.32(-1.48%)
Sep 22, 2010 1640 1753 1695 1706 0 -28.36(-1.64%)
Sep 21, 2010 1659 1757 1720 1734 0 -15.21(-0.87%)
Sep 20, 2010 1644 1759 1691 1749 0 -30.86(-1.73%)
Sep 17, 2010 1693 1792 1744 1780 0 +17.89(+1.02%)
Sep 15, 2010 1644 1774 1735 1762 0 +10.31(+0.59%)
Sep 14, 2010 1657 1774 1738 1752 0 -10.32(-0.59%)
Sep 13, 2010 1659 1774 1738 1762 0 +34.46(+1.99%)
Sep 10, 2010 1622 1744 1712 1728 0 +10.60(+0.62%)
Sep 09, 2010 1642 1738 1699 1717 0 +17.47(+1.03%)
Sep 08, 2010 1609 1724 1688 1700 0 -7.70(-0.45%)
Sep 07, 2010 1643 1733 1695 1707 0 -32.95(-1.89%)
Sep 06, 2010 1653 1765 1722 1740 0 +0.00(+0.00%)
Sep 03, 2010 1653 1765 1722 1740 0 +20.52(+1.19%)
Sep 02, 2010 1596 1726 1671 1720 0 +39.82(+2.37%)
Sep 01, 2010 1540 1687 1630 1680 0 +69.58(+4.32%)
Aug 31, 2010 1507 1630 1573 1610 0 +17.48(+1.10%)
Aug 30, 2010 1518 1626 1588 1593 0 -6.62(-0.41%)
Aug 27, 2010 1513 1627 1559 1600 0 +1.16(+0.07%)
Aug 26, 2010 1504 1630 1575 1598 0 +1.80(+0.11%)
Aug 25, 2010 1488 1605 1548 1597 0 +0.85(+0.05%)
Aug 24, 2010 1513 1623 1581 1596 0 -26.64(-1.64%)
Aug 23, 2010 1574 1680 1619 1622 0 -26.96(-1.63%)
Aug 20, 2010 1557 1661 1625 1649 0 -6.69(-0.40%)
Aug 19, 2010 1585 1695 1644 1656 0 -40.38(-2.38%)
Aug 18, 2010 1595 1715 1674 1696 0 -1.75(-0.10%)
Aug 17, 2010 1604 1717 1673 1698 0 +27.40(+1.64%)
Aug 16, 2010 1561 1698 1650 1671 0 -2.23(-0.13%)
Aug 13, 2010 1572 1695 1658 1673 0 -2.85(-0.17%)
Aug 12, 2010 1548 1692 1634 1676 0 +2.70(+0.16%)
Aug 11, 2010 1605 1714 1664 1673 0 -65.38(-3.76%)
Aug 10, 2010 1662 1770 1717 1738 0 -32.58(-1.84%)
Aug 09, 2010 1693 1801 1757 1771 0 +3.37(+0.19%)
Aug 06, 2010 1680 1796 1728 1768 0 -16.92(-0.95%)
Aug 05, 2010 1680 1798 1759 1785 0 +1.24(+0.07%)
Aug 04, 2010 1697 1802 1762 1783 0 +5.86(+0.33%)
Aug 03, 2010 1708 1808 1763 1778 0 -30.16(-1.67%)
Aug 02, 2010 1704 1825 1776 1808 0 +48.34(+2.75%)
Jul 30, 2010 1669 1775 1713 1759 0 +14.20(+0.81%)
Jul 29, 2010 1684 1790 1725 1745 0 -7.10(-0.41%)
Jul 28, 2010 1680 1802 1727 1752 0 -53.32(-2.95%)
Jul 27, 2010 1713 1837 1776 1806 0 -10.39(-0.57%)
Jul 26, 2010 1697 1825 1778 1816 0 +28.69(+1.61%)
Jul 23, 2010 1647 1795 1722 1787 0 +49.06(+2.82%)
Jul 22, 2010 1618 1755 1695 1738 0 +59.08(+3.52%)
Jul 21, 2010 1633 1741 1669 1679 0 -39.44(-2.29%)
Jul 20, 2010 1593 1721 1629 1719 0 +54.97(+3.30%)
Jul 19, 2010 1578 1675 1625 1664 0 +6.17(+0.37%)
Jul 16, 2010 1557 1707 1650 1657 0 -44.33(-2.60%)
Jul 15, 2010 1631 1726 1674 1702 0 -16.51(-0.96%)
Jul 14, 2010 1638 1737 1694 1718 0 -10.34(-0.60%)
Jul 13, 2010 1625 1744 1691 1729 0 +49.62(+2.96%)
Jul 12, 2010 1586 1703 1656 1679 0 -13.36(-0.79%)
Jul 09, 2010 1605 1700 1657 1692 0 +30.51(+1.84%)
Jul 08, 2010 1578 1681 1632 1662 0 +13.13(+0.80%)
Jul 07, 2010 1506 1652 1589 1649 0 +60.72(+3.82%)
Jul 06, 2010 1539 1654 1571 1588 0 -16.30(-1.02%)
Jul 02, 2010 1517 1645 1584 1604 0 -15.73(-0.97%)
Jul 01, 2010 1523 1645 1568 1620 0 -1.48(-0.09%)
Jun 30, 2010 1531 1667 1607 1621 0 -2.73(-0.17%)
Jun 29, 2010 1581 1672 1605 1624 0 -101.83(-5.90%)
Jun 25, 2010 1625 1740 1677 1726 0 +33.96(+2.01%)
Jun 24, 2010 1622 1752 1682 1692 0 -54.39(-3.11%)
Jun 23, 2010 1638 1761 1696 1746 0 +17.68(+1.02%)
Jun 22, 2010 1701 1831 1723 1729 0 -81.46(-4.50%)
Jun 21, 2010 1746 1857 1793 1810 0 +9.69(+0.54%)
Jun 18, 2010 1700 1822 1782 1801 0 +3.21(+0.18%)
Jun 17, 2010 1709 1821 1769 1797 0 -8.06(-0.45%)
Jun 16, 2010 1706 1829 1785 1805 0 -23.58(-1.29%)
Jun 15, 2010 1711 1834 1769 1829 0 +63.41(+3.59%)
Jun 14, 2010 1664 1812 1748 1766 0 +23.55(+1.35%)
Jun 11, 2010 1671 1748 1660 1742 0 +66.79(+3.99%)
Jun 10, 2010 1562 1681 1632 1675 0 +69.69(+4.34%)
Jun 09, 2010 1521 1656 1592 1606 0 +12.11(+0.76%)
Jun 08, 2010 1557 1608 1552 1593 0 +23.76(+1.51%)
Jun 07, 2010 1540 1638 1566 1570 0 -48.43(-2.99%)
Jun 04, 2010 1531 1691 1613 1618 0 -92.37(-5.40%)
Jun 03, 2010 1610 1732 1678 1710 0 +15.85(+0.94%)
Jun 02, 2010 1582 1700 1638 1695 0 +49.88(+3.03%)
Jun 01, 2010 1579 1722 1642 1645 0 -67.31(-3.93%)
May 28, 2010 1712 1750 1690 1712 0 -27.76(-1.60%)
May 27, 2010 1589 1742 1672 1740 0 +90.83(+5.51%)
May 26, 2010 1568 1702 1629 1649 0 +11.24(+0.69%)
May 25, 2010 1482 1642 1557 1638 0 +7.08(+0.43%)
May 24, 2010 1564 1680 1625 1631 0 -25.15(-1.52%)
May 21, 2010 1596 1678 1582 1656 0 +32.77(+2.02%)
May 20, 2010 1522 1668 1606 1623 0 -80.60(-4.73%)
May 19, 2010 1629 1729 1661 1704 0 -21.85(-1.27%)
May 18, 2010 1689 1814 1720 1726 0 -41.45(-2.35%)
May 17, 2010 1693 1814 1722 1767 0 +0.91(+0.05%)
May 14, 2010 1681 1792 1742 1766 0 -39.21(-2.17%)
May 13, 2010 1744 1850 1794 1805 0 -27.99(-1.53%)
May 12, 2010 1718 1847 1792 1833 0 +41.33(+2.31%)
May 11, 2010 1808 1826 1784 1792 0 -15.08(-0.83%)
May 10, 2010 1703 1812 1775 1807 0 +106.88(+6.29%)
May 07, 2010 1641 1763 1642 1700 0 -30.02(-1.74%)
May 06, 2010 1687 1856 1564 1730 0 -81.59(-4.50%)
May 05, 2010 1832 1867 1802 1812 0 -38.96(-2.11%)
May 04, 2010 1821 1914 1829 1851 0 -83.63(-4.32%)
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.