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 30, 2010 1895 1995 1898 1903 0 -67.91(-3.44%)
Apr 29, 2010 1948 2007 1932 1971 0 +50.59(+2.63%)
Apr 28, 2010 1837 1963 1893 1921 0 +8.95(+0.47%)
Apr 27, 2010 1894 1998 1899 1912 0 -62.65(-3.17%)
Apr 26, 2010 1901 2013 1960 1974 0 -12.44(-0.63%)
Apr 23, 2010 1890 2004 1952 1987 0 +19.60(+1.00%)
Apr 22, 2010 1837 1972 1907 1967 0 +23.70(+1.22%)
Apr 21, 2010 1848 1957 1906 1944 0 +29.17(+1.52%)
Apr 20, 2010 1825 1937 1888 1914 0 +17.51(+0.92%)
Apr 19, 2010 1817 1919 1859 1897 0 -15.83(-0.83%)
Apr 16, 2010 1845 1958 1889 1913 0 -26.92(-1.39%)
Apr 15, 2010 1842 1959 1918 1940 0 +4.36(+0.23%)
Apr 14, 2010 1811 1942 1892 1935 0 +48.58(+2.57%)
Apr 13, 2010 1789 1895 1862 1887 0 +9.01(+0.48%)
Apr 12, 2010 1809 1902 1862 1878 0 -10.60(-0.56%)
Apr 09, 2010 1792 1898 1855 1888 0 +15.38(+0.82%)
Apr 08, 2010 1767 1883 1835 1873 0 +10.99(+0.59%)
Apr 07, 2010 1833 1884 1823 1862 0 +27.90(+1.52%)
Apr 06, 2010 1717 1838 1795 1834 0 +21.36(+1.18%)
Apr 05, 2010 1710 1821 1785 1813 0 +24.18(+1.35%)
Apr 01, 2010 1788 1788 1788 0 +30.75(+1.75%)
Mar 31, 2010 1766 1784 1744 1758 0 -17.79(-1.00%)
Mar 30, 2010 1779 1797 1755 1776 0 +4.86(+0.27%)
Mar 29, 2010 1769 1789 1757 1771 0 +12.12(+0.69%)
Mar 26, 2010 1683 1790 1745 1759 0 -2.30(-0.13%)
Mar 25, 2010 1732 1830 1760 1761 0 -44.55(-2.47%)
Mar 24, 2010 1722 1827 1789 1805 0 -10.50(-0.58%)
Mar 23, 2010 1715 1821 1782 1816 0 +26.70(+1.49%)
Mar 22, 2010 1689 1811 1762 1789 0 +10.02(+0.56%)
Mar 19, 2010 1737 1830 1768 1779 0 -36.32(-2.00%)
Mar 18, 2010 1829 1840 1798 1816 0 -17.55(-0.96%)
Mar 17, 2010 1684 1848 1765 1833 0 +68.87(+3.90%)
Mar 16, 2010 1661 1774 1736 1764 0 +29.83(+1.72%)
Mar 15, 2010 1661 1738 1720 1734 0 -11.74(-0.67%)
Mar 12, 2010 1689 1768 1728 1746 0 +4.55(+0.26%)
Mar 11, 2010 1655 1749 1705 1742 0 +13.38(+0.77%)
Mar 10, 2010 1658 1748 1706 1728 0 +10.09(+0.59%)
Mar 09, 2010 1643 1738 1694 1718 0 -1.33(-0.08%)
Mar 08, 2010 1718 1733 1693 1719 0 +1.82(+0.11%)
Mar 05, 2010 1637 1729 1693 1718 0 +28.03(+1.66%)
Mar 04, 2010 1591 1714 1665 1690 0 -8.04(-0.47%)
Mar 03, 2010 1610 1724 1681 1698 0 +3.86(+0.23%)
Mar 02, 2010 1589 1710 1647 1694 0 +22.86(+1.37%)
Mar 01, 2010 1541 1678 1620 1671 0 +52.54(+3.25%)
Feb 26, 2010 1559 1659 1609 1618 0 -29.42(-1.79%)
Feb 25, 2010 1522 1658 1605 1648 0 +0.57(+0.03%)
Feb 24, 2010 1555 1666 1631 1647 0 +6.01(+0.37%)
Feb 23, 2010 1563 1687 1632 1641 0 -14.77(-0.89%)
Feb 22, 2010 1561 1681 1627 1656 0 -8.28(-0.50%)
Feb 19, 2010 1562 1682 1639 1664 0 +0.82(+0.05%)
Feb 18, 2010 1546 1682 1619 1663 0 +24.14(+1.47%)
Feb 17, 2010 1561 1676 1623 1639 0 -11.18(-0.68%)
Feb 16, 2010 1512 1655 1590 1650 0 +60.11(+3.78%)
Feb 15, 2010 0.0076 1590 1590 1590 0 +0.00(+0.00%)
Feb 12, 2010 1475 1595 1539 1590 0 +8.62(+0.54%)
Feb 11, 2010 1495 1614 1554 1582 0 -10.81(-0.68%)
Feb 10, 2010 1522 1627 1565 1593 0 -14.88(-0.93%)
Feb 09, 2010 1513 1638 1573 1607 0 +17.85(+1.12%)
Feb 08, 2010 1506 1623 1568 1590 0 -7.25(-0.45%)
Feb 05, 2010 1497 1609 1538 1597 0 +12.29(+0.78%)
Feb 04, 2010 1544 1639 1572 1585 0 -42.17(-2.59%)
Feb 03, 2010 1541 1665 1604 1627 0 -58.81(-3.49%)
Feb 02, 2010 1582 1702 1655 1685 0 +29.47(+1.78%)
Feb 01, 2010 1547 1680 1620 1656 0 +35.49(+2.19%)
Jan 29, 2010 1587 1686 1611 1621 0 -40.91(-2.46%)
Jan 28, 2010 1716 1721 1640 1661 0 -43.54(-2.55%)
Jan 27, 2010 1638 1722 1652 1705 0 -10.98(-0.64%)
Jan 26, 2010 1605 1749 1697 1716 0 -5.21(-0.30%)
Jan 25, 2010 1642 1771 1711 1721 0 +0.55(+0.03%)
Jan 22, 2010 1647 1764 1690 1721 0 -14.21(-0.82%)
Jan 21, 2010 1826 1833 1727 1735 0 -89.21(-4.89%)
Jan 20, 2010 1755 1851 1804 1824 0 -40.42(-2.17%)
Jan 19, 2010 1731 1875 1813 1864 0 +43.28(+2.38%)
Jan 18, 2010 0.0087 1821 1821 1821 0 +0.00(+0.00%)
Jan 15, 2010 1722 1848 1792 1821 0 -5.82(-0.32%)
Jan 14, 2010 1742 1847 1808 1827 0 -8.92(-0.49%)
Jan 13, 2010 1826 1855 1804 1836 0 +14.03(+0.77%)
Jan 12, 2010 1725 1858 1798 1822 0 -11.58(-0.63%)
Jan 11, 2010 1743 1866 1805 1833 0 -7.72(-0.42%)
Jan 08, 2010 1721 1856 1795 1841 0 +12.01(+0.66%)
Jan 07, 2010 1774 1876 1811 1829 0 -39.28(-2.10%)
Jan 06, 2010 1859 1903 1847 1868 0 -1.23(-0.07%)
Jan 05, 2010 1847 1899 1819 1870 0 +31.39(+1.71%)
Jan 04, 2010 1826 1854 1813 1838 0 +33.68(+1.87%)
Dec 31, 2009 1805 1805 1805 0 -30.90(-1.68%)
Dec 30, 2009 1767 1849 1815 1836 0 -4.69(-0.25%)
Dec 29, 2009 1783 1865 1826 1840 0 -3.71(-0.20%)
Dec 28, 2009 1792 1870 1828 1844 0 -10.52(-0.57%)
Dec 24, 2009 1789 1868 1835 1854 0 +3.08(+0.17%)
Dec 23, 2009 1776 1864 1828 1851 0 +14.36(+0.78%)
Dec 22, 2009 1762 1848 1813 1837 0 +16.77(+0.92%)
Dec 21, 2009 1741 1846 1797 1820 0 +23.85(+1.33%)
Dec 18, 2009 1701 1809 1758 1796 0 +19.13(+1.08%)
Dec 17, 2009 1714 1807 1757 1777 0 -25.66(-1.42%)
Dec 16, 2009 1728 1826 1780 1803 0 +17.48(+0.98%)
Dec 15, 2009 1729 1812 1767 1785 0 -11.95(-0.66%)
Dec 14, 2009 1791 1806 1781 1797 0 +29.97(+1.70%)
Dec 11, 2009 1764 1784 1733 1767 0 -3.83(-0.22%)
Dec 10, 2009 1786 1796 1747 1771 0 -7.35(-0.41%)
Dec 09, 2009 1760 1787 1740 1779 0 +13.62(+0.77%)
Dec 08, 2009 1757 1791 1736 1765 0 -6.50(-0.37%)
Dec 07, 2009 1765 1792 1752 1771 0 +2.56(+0.14%)
Dec 04, 2009 1760 1811 1731 1769 0 +41.26(+2.39%)
Dec 03, 2009 1673 1776 1724 1728 0 -25.12(-1.43%)
Dec 02, 2009 1658 1773 1724 1753 0 +13.22(+0.76%)
Dec 01, 2009 1647 1768 1716 1740 0 +30.64(+1.79%)
Nov 30, 2009 1609 1718 1661 1709 0 +31.94(+1.90%)
Nov 27, 2009 1608 1705 1653 1677 0 -51.58(-2.98%)
Nov 26, 2009 1643 1745 1696 1729 0 +0.00(+0.00%)
Nov 25, 2009 1643 1745 1696 1729 0 +25.74(+1.51%)
Nov 24, 2009 1642 1723 1685 1703 0 -8.54(-0.50%)
Nov 23, 2009 1640 1732 1690 1711 0 +27.84(+1.65%)
Nov 20, 2009 1669 1702 1659 1684 0 -5.23(-0.31%)
Nov 19, 2009 1635 1713 1664 1689 0 -28.82(-1.68%)
Nov 18, 2009 1714 1733 1685 1718 0 +18.49(+1.09%)
Nov 17, 2009 1624 1714 1668 1699 0 -9.28(-0.54%)
Nov 16, 2009 1607 1728 1678 1708 0 +39.03(+2.34%)
Nov 13, 2009 1595 1686 1643 1669 0 +23.08(+1.40%)
Nov 12, 2009 1606 1698 1630 1646 0 -27.88(-1.67%)
Nov 11, 2009 1613 1700 1652 1674 0 +11.97(+0.72%)
Nov 10, 2009 1600 1684 1635 1662 0 -12.68(-0.76%)
Nov 09, 2009 1578 1691 1635 1675 0 +47.30(+2.91%)
Nov 06, 2009 1538 1641 1590 1628 0 +13.37(+0.83%)
Nov 05, 2009 1515 1633 1571 1614 0 +50.39(+3.22%)
Nov 04, 2009 1515 1621 1548 1564 0 -7.52(-0.48%)
Nov 03, 2009 1458 1579 1509 1571 0 +37.71(+2.46%)
Nov 02, 2009 1469 1568 1494 1534 0 +15.22(+1.00%)
Oct 30, 2009 1503 1578 1495 1518 0 -47.06(-3.01%)
Oct 29, 2009 1457 1584 1510 1565 0 +67.12(+4.48%)
Oct 28, 2009 1506 1587 1475 1498 0 -62.60(-4.01%)
Oct 27, 2009 1518 1614 1545 1561 0 -20.51(-1.30%)
Oct 26, 2009 1559 1655 1567 1581 0 -40.51(-2.50%)
Oct 23, 2009 1562 1637 1606 1622 0 -41.07(-2.47%)
Oct 22, 2009 1566 1676 1596 1663 0 +30.39(+1.86%)
Oct 21, 2009 1589 1692 1622 1633 0 -21.38(-1.29%)
Oct 20, 2009 1576 1662 1634 1654 0 -22.21(-1.33%)
Oct 19, 2009 1593 1687 1643 1676 0 +22.90(+1.39%)
Oct 16, 2009 1609 1696 1636 1653 0 -43.11(-2.54%)
Oct 15, 2009 1590 1706 1635 1696 0 +27.54(+1.65%)
Oct 14, 2009 1577 1677 1630 1669 0 +48.87(+3.02%)
Oct 13, 2009 1531 1633 1581 1620 0 +13.82(+0.86%)
Oct 12, 2009 1624 1642 1591 1606 0 +2.26(+0.14%)
Oct 09, 2009 1592 1613 1577 1604 0 +9.52(+0.60%)
Oct 08, 2009 1498 1617 1554 1594 0 +43.62(+2.81%)
Oct 07, 2009 1493 1570 1533 1551 0 -12.18(-0.78%)
Oct 06, 2009 1492 1578 1535 1563 0 +24.79(+1.61%)
Oct 05, 2009 1446 1552 1496 1538 0 +37.20(+2.48%)
Oct 02, 2009 1405 1522 1447 1501 0 -2.39(-0.16%)
Oct 01, 2009 1552 1564 1493 1503 0 -47.26(-3.05%)
Sep 30, 2009 1521 1594 1529 1551 0 -29.79(-1.88%)
Sep 29, 2009 1495 1599 1549 1580 0 +24.02(+1.54%)
Sep 28, 2009 1464 1571 1512 1556 0 +38.37(+2.53%)
Sep 25, 2009 1433 1541 1480 1518 0 +4.49(+0.30%)
Sep 24, 2009 1492 1577 1497 1514 0 -51.35(-3.28%)
Sep 23, 2009 1523 1619 1558 1565 0 -26.37(-1.66%)
Sep 22, 2009 1508 1610 1567 1591 0 +17.09(+1.09%)
Sep 21, 2009 1509 1599 1543 1574 0 -16.89(-1.06%)
Sep 18, 2009 1551 1632 1571 1591 0 -19.90(-1.24%)
Sep 17, 2009 1568 1661 1598 1611 0 -15.65(-0.96%)
Sep 16, 2009 1563 1659 1604 1627 0 -4.30(-0.26%)
Sep 15, 2009 1531 1645 1592 1631 0 +31.27(+1.95%)
Sep 14, 2009 1471 1606 1536 1600 0 +47.05(+3.03%)
Sep 11, 2009 1495 1588 1535 1553 0 -9.39(-0.60%)
Sep 10, 2009 1459 1567 1514 1562 0 +28.66(+1.87%)
Sep 09, 2009 1450 1550 1497 1533 0 +19.18(+1.27%)
Sep 08, 2009 1456 1531 1487 1514 0 +14.11(+0.94%)
Sep 07, 2009 1414 1511 1460 1500 0 +0.00(+0.00%)
Sep 04, 2009 1414 1511 1460 1500 0 +21.88(+1.48%)
Sep 03, 2009 1400 1495 1435 1478 0 +16.95(+1.16%)
Sep 02, 2009 1453 1486 1425 1461 0 +2.26(+0.15%)
Sep 01, 2009 1510 1544 1446 1459 0 -60.21(-3.96%)
Aug 31, 2009 1436 1531 1468 1519 0 +3.76(+0.25%)
Aug 28, 2009 1469 1546 1501 1515 0 -4.56(-0.30%)
Aug 27, 2009 1494 1530 1466 1520 0 +28.29(+1.90%)
Aug 26, 2009 1424 1516 1461 1492 0 +0.17(+0.01%)
Aug 25, 2009 1413 1509 1463 1491 0 +26.99(+1.84%)
Aug 24, 2009 1420 1505 1451 1464 0 -5.13(-0.35%)
Aug 21, 2009 1374 1488 1425 1470 0 +48.09(+3.38%)
Aug 20, 2009 1390 1436 1378 1422 0 +30.21(+2.17%)
Aug 19, 2009 1343 1399 1327 1391 0 -70.33(-4.81%)
Aug 18, 2009 1376 1479 1420 1462 0 +53.61(+3.81%)
Aug 17, 2009 1438 1456 1386 1408 0 -74.44(-5.02%)
Aug 14, 2009 1518 1531 1448 1482 0 -41.52(-2.72%)
Aug 13, 2009 1518 1538 1475 1524 0 +124.76(+8.92%)
Aug 12, 2009 1370 1420 1364 1399 0 +35.14(+2.58%)
Aug 11, 2009 1361 1384 1336 1364 0 -16.25(-1.18%)
Aug 10, 2009 1380 1402 1351 1380 0 -13.86(-0.99%)
Aug 07, 2009 1374 1416 1356 1394 0 +44.63(+3.31%)
Aug 06, 2009 1365 1391 1326 1350 0 -16.27(-1.19%)
Aug 05, 2009 1371 1386 1335 1366 0 +3.88(+0.28%)
Aug 04, 2009 1328 1378 1316 1362 0 +27.86(+2.09%)
Aug 03, 2009 1322 1354 1312 1334 0 +25.28(+1.93%)
Jul 31, 2009 1292 1341 1291 1309 0 +3.78(+0.29%)
Jul 30, 2009 1309 1361 1285 1305 0 +5.56(+0.43%)
Jul 29, 2009 1297 1318 1268 1299 0 -3.71(-0.28%)
Jul 28, 2009 1290 1328 1264 1303 0 +14.27(+1.11%)
Jul 27, 2009 1285 1306 1262 1289 0 +10.81(+0.85%)
Jul 25, 2009 1249 1287 1239 1278 0 -1.55(-0.12%)
Jul 24, 2009 1249 1288 1238 1280 0 +24.90(+1.98%)
Jul 23, 2009 1222 1276 1211 1255 0 +32.06(+2.62%)
Jul 22, 2009 1192 1236 1194 1223 0 +7.61(+0.63%)
Jul 21, 2009 1217 1241 1189 1215 0 +150.17(+14.10%)
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%)
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.