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 30, 2008 2003 2055 1929 2004 0 +43.72(+2.23%)
Sep 29, 2008 2137 2089 1932 1960 0 -220.15(-10.10%)
Sep 26, 2008 2177 2239 2110 2180 0 -44.94(-2.02%)
Sep 25, 2008 2242 2293 2185 2225 0 -1.95(-0.09%)
Sep 24, 2008 2297 2326 2190 2227 0 -42.09(-1.85%)
Sep 23, 2008 2312 2394 2246 2269 0 -24.11(-1.05%)
Sep 22, 2008 2431 2519 2261 2294 0 -170.98(-6.94%)
Sep 19, 2008 2337 2555 2199 2464 0 +216.86(+9.65%)
Sep 18, 2008 2162 2320 2058 2248 0 +113.81(+5.33%)
Sep 17, 2008 2255 2288 2122 2134 0 -186.22(-8.03%)
Sep 16, 2008 2268 2351 2206 2320 0 +11.19(+0.48%)
Sep 15, 2008 2279 2444 2251 2309 0 -59.91(-2.53%)
Sep 12, 2008 2293 2383 2259 2369 0 +59.10(+2.56%)
Sep 11, 2008 2260 2341 2217 2310 0 +18.82(+0.82%)
Sep 10, 2008 2287 2366 2229 2291 0 +29.66(+1.31%)
Sep 09, 2008 2348 2403 2249 2261 0 -138.03(-5.75%)
Sep 08, 2008 2395 2458 2354 2399 0 +46.30(+1.97%)
Sep 05, 2008 2307 2389 2250 2353 0 +35.98(+1.55%)
Sep 04, 2008 2404 2417 2298 2317 0 -96.99(-4.02%)
Sep 03, 2008 2363 2451 2343 2414 0 +50.47(+2.14%)
Sep 02, 2008 2397 2465 2340 2363 0 -22.86(-0.96%)
Sep 01, 2008 2425 2446 2370 2386 0 +0.00(+0.00%)
Aug 29, 2008 2425 2446 2370 2386 0 -64.23(-2.62%)
Aug 28, 2008 2381 2458 2369 2451 0 +75.81(+3.19%)
Aug 27, 2008 2344 2403 2328 2375 0 +28.82(+1.23%)
Aug 26, 2008 2365 2395 2314 2346 0 -12.04(-0.51%)
Aug 25, 2008 2419 2437 2334 2358 0 -76.56(-3.14%)
Aug 22, 2008 2426 2473 2400 2434 0 +24.97(+1.04%)
Aug 21, 2008 2411 2458 2385 2410 0 -18.10(-0.75%)
Aug 20, 2008 2429 2451 2382 2428 0 +11.19(+0.46%)
Aug 19, 2008 2482 2493 2385 2416 0 -73.99(-2.97%)
Aug 18, 2008 2543 2570 2475 2490 0 -42.97(-1.70%)
Aug 15, 2008 2559 2592 2499 2533 0 -14.56(-0.57%)
Aug 14, 2008 2519 2584 2497 2548 0 +4.65(+0.18%)
Aug 13, 2008 2569 2589 2496 2543 0 -26.54(-1.03%)
Aug 12, 2008 2580 2646 2530 2570 0 -8.90(-0.35%)
Aug 11, 2008 2562 2637 2511 2579 0 +15.98(+0.62%)
Aug 08, 2008 2471 2599 2438 2563 0 +82.13(+3.31%)
Aug 07, 2008 2517 2591 2444 2481 0 -55.37(-2.18%)
Aug 06, 2008 2551 2607 2493 2536 0 -30.33(-1.18%)
Aug 05, 2008 2526 2595 2484 2566 0 +60.05(+2.40%)
Aug 04, 2008 2559 2594 2467 2506 0 -62.04(-2.42%)
Aug 01, 2008 2577 2636 2528 2568 0 +11.76(+0.46%)
Jul 31, 2008 2515 2635 2472 2557 0 +59.82(+2.40%)
Jul 30, 2008 2522 2572 2452 2497 0 +9.15(+0.37%)
Jul 29, 2008 2485 2512 2382 2488 0 +100.45(+4.21%)
Jul 28, 2008 2426 2503 2375 2387 0 -46.23(-1.90%)
Jul 25, 2008 2418 2483 2373 2433 0 +20.97(+0.87%)
Jul 24, 2008 2518 2563 2396 2412 0 -109.38(-4.34%)
Jul 23, 2008 2501 2560 2468 2522 0 +25.92(+1.04%)
Jul 22, 2008 2432 2539 2388 2496 0 +33.09(+1.34%)
Jul 21, 2008 2436 2505 2408 2463 0 +41.47(+1.71%)
Jul 18, 2008 2505 2533 2377 2421 0 -52.49(-2.12%)
Jul 17, 2008 2345 2499 2325 2474 0 +137.76(+5.90%)
Jul 16, 2008 2287 2381 2237 2336 0 +66.87(+2.95%)
Jul 15, 2008 2289 2338 2222 2269 0 -51.46(-2.22%)
Jul 14, 2008 2346 2362 2263 2321 0 +4.05(+0.17%)
Jul 11, 2008 2354 2383 2255 2317 0 -61.87(-2.60%)
Jul 10, 2008 2426 2458 2344 2378 0 -51.76(-2.13%)
Jul 09, 2008 2456 2520 2401 2430 0 -21.76(-0.89%)
Jul 08, 2008 2316 2504 2293 2452 0 +126.63(+5.45%)
Jul 07, 2008 2376 2433 2304 2325 0 -32.35(-1.37%)
Jul 04, 2008 2408 2427 2334 2358 0 +0.00(+0.00%)
Jul 03, 2008 2408 2427 2334 2358 0 -39.17(-1.63%)
Jul 02, 2008 2483 2509 2389 2397 0 -58.14(-2.37%)
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.