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 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%)
Jul 01, 2016 2669 2669 2669 2669 0 +11.86(+0.45%)
Jun 30, 2016 2594 2658 2578 2657 0 +71.54(+2.77%)
Jun 29, 2016 2571 2596 2556 2586 0 +49.50(+1.95%)
Jun 28, 2016 2526 2549 2496 2536 0 +33.51(+1.34%)
Jun 27, 2016 2565 2573 2483 2503 0 -90.23(-3.48%)
Jun 24, 2016 2611 2656 2579 2593 0 -122.46(-4.51%)
Jun 23, 2016 2698 2719 2687 2715 0 +51.16(+1.92%)
Jun 22, 2016 2667 2686 2657 2664 0 +5.26(+0.20%)
Jun 21, 2016 2681 2686 2654 2659 0 -7.24(-0.27%)
Jun 20, 2016 2658 2690 2650 2666 0 +39.41(+1.50%)
Jun 17, 2016 2622 2643 2597 2627 0 -4.71(-0.18%)
Jun 16, 2016 2611 2635 2586 2631 0 +9.29(+0.35%)
Jun 15, 2016 2642 2661 2621 2622 0 -11.06(-0.42%)
Jun 14, 2016 2629 2646 2604 2633 0 -5.71(-0.22%)
Jun 13, 2016 2687 2695 2636 2639 0 -61.38(-2.27%)
Jun 10, 2016 2699 2717 2679 2700 0 -19.91(-0.73%)
Jun 09, 2016 2729 2738 2701 2720 0 -24.45(-0.89%)
Jun 08, 2016 2738 2751 2723 2745 0 +11.54(+0.42%)
Jun 07, 2016 2712 2746 2702 2733 0 +33.09(+1.23%)
Jun 06, 2016 2689 2712 2681 2700 0 +14.18(+0.53%)
Jun 03, 2016 2681 2694 2653 2686 0 +7.09(+0.26%)
Jun 02, 2016 2646 2687 2634 2679 0 +37.01(+1.40%)
Jun 01, 2016 2629 2645 2613 2642 0 -4.92(-0.19%)
May 31, 2016 2649 2665 2623 2647 0 +7.94(+0.30%)
May 27, 2016 2639 2639 2639 2639 0 +15.74(+0.60%)
May 26, 2016 2637 2648 2614 2623 0 -12.71(-0.48%)
May 25, 2016 2603 2652 2599 2636 0 +28.90(+1.11%)
May 24, 2016 2589 2615 2583 2607 0 +32.58(+1.27%)
May 23, 2016 2565 2611 2557 2574 0 +15.02(+0.59%)
May 20, 2016 2560 2576 2542 2559 0 +3.90(+0.15%)
May 19, 2016 2545 2562 2509 2555 0 -2.13(-0.08%)
May 18, 2016 2586 2607 2547 2557 0 -34.57(-1.33%)
May 17, 2016 2628 2634 2570 2592 0 -53.84(-2.03%)
May 16, 2016 2627 2660 2614 2646 0 +22.92(+0.87%)
May 13, 2016 2645 2660 2609 2623 0 -33.46(-1.26%)
May 12, 2016 2682 2696 2640 2656 0 -2.65(-0.10%)
May 11, 2016 2672 2687 2650 2659 0 -9.53(-0.36%)
May 10, 2016 2641 2678 2631 2669 0 +38.41(+1.46%)
May 09, 2016 2619 2648 2606 2630 0 +21.66(+0.83%)
May 06, 2016 2578 2622 2566 2608 0 +30.02(+1.16%)
May 05, 2016 2596 2608 2569 2578 0 -12.98(-0.50%)
May 04, 2016 2599 2623 2570 2591 0 -28.33(-1.08%)
May 03, 2016 2637 2654 2578 2620 0 -51.75(-1.94%)
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.