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 (%)
Jul 31, 2017 3261 3286 3238 3268 0 +5.13(+0.16%)
Jul 28, 2017 3345 3359 3233 3263 0 -85.47(-2.55%)
Jul 27, 2017 3308 3363 3261 3348 0 +29.53(+0.89%)
Jul 26, 2017 3334 3349 3301 3318 0 -9.87(-0.30%)
Jul 25, 2017 3366 3381 3305 3328 0 -11.20(-0.34%)
Jul 24, 2017 3344 3362 3326 3340 0 -4.90(-0.15%)
Jul 21, 2017 3369 3377 3327 3344 0 -27.60(-0.82%)
Jul 20, 2017 3402 3415 3353 3372 0 -27.08(-0.80%)
Jul 19, 2017 3386 3414 3376 3399 0 +25.20(+0.75%)
Jul 18, 2017 3374 3391 3356 3374 0 -17.67(-0.52%)
Jul 17, 2017 3386 3406 3369 3392 0 +9.88(+0.29%)
Jul 14, 2017 3375 3393 3362 3382 0 +14.74(+0.44%)
Jul 13, 2017 3355 3399 3339 3367 0 +25.80(+0.77%)
Jul 12, 2017 3335 3359 3322 3341 0 +26.29(+0.79%)
Jul 11, 2017 3324 3338 3301 3315 0 -5.80(-0.17%)
Jul 10, 2017 3282 3339 3272 3321 0 +31.24(+0.95%)
Jul 07, 2017 3277 3304 3264 3289 0 +18.90(+0.58%)
Jul 06, 2017 3285 3298 3260 3271 0 -27.56(-0.84%)
Jul 05, 2017 3304 3320 3276 3298 0 -10.07(-0.30%)
Jul 03, 2017 3304 3324 3293 3308 0 +24.10(+0.73%)
Jun 30, 2017 3265 3303 3255 3284 0 +28.71(+0.88%)
Jun 29, 2017 3281 3287 3236 3255 0 -25.89(-0.79%)
Jun 28, 2017 3272 3305 3247 3281 0 +16.64(+0.51%)
Jun 27, 2017 3297 3319 3257 3265 0 -33.29(-1.01%)
Jun 26, 2017 3303 3315 3276 3298 0 -2.63(-0.08%)
Jun 23, 2017 3285 3317 3270 3301 0 +21.36(+0.65%)
Jun 22, 2017 3276 3291 3255 3279 0 +5.85(+0.18%)
Jun 21, 2017 3294 3310 3260 3273 0 -23.93(-0.73%)
Jun 20, 2017 3310 3326 3283 3297 0 -9.12(-0.28%)
Jun 19, 2017 3302 3317 3279 3306 0 +28.37(+0.87%)
Jun 16, 2017 3246 3284 3225 3278 0 +26.98(+0.83%)
Jun 15, 2017 3243 3276 3226 3251 0 -12.34(-0.38%)
Jun 14, 2017 3263 3287 3244 3263 0 -5.07(-0.16%)
Jun 13, 2017 3231 3278 3222 3268 0 +38.34(+1.19%)
Jun 12, 2017 3228 3260 3210 3230 0 +2.79(+0.09%)
Jun 09, 2017 3183 3234 3173 3227 0 +52.84(+1.66%)
Jun 08, 2017 3172 3193 3155 3174 0 -8.34(-0.26%)
Jun 07, 2017 3199 3214 3169 3183 0 -8.08(-0.25%)
Jun 06, 2017 3197 3209 3167 3191 0 -15.13(-0.47%)
Jun 05, 2017 3219 3238 3194 3206 0 -22.30(-0.69%)
Jun 02, 2017 3226 3258 3208 3228 0 +5.59(+0.17%)
Jun 01, 2017 3176 3230 3161 3223 0 +50.57(+1.59%)
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%)
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.