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 (%)
Jan 31, 2018 3864 3887 3804 3843 0 -13.28(-0.34%)
Jan 30, 2018 3861 3896 3845 3856 0 -32.35(-0.83%)
Jan 29, 2018 3968 3982 3880 3889 0 +7.22(+0.19%)
Jan 26, 2018 3849 3949 3822 3882 0 +39.85(+1.04%)
Jan 25, 2018 3839 3868 3810 3842 0 +14.09(+0.37%)
Jan 24, 2018 3825 3863 3809 3828 0 +16.48(+0.43%)
Jan 23, 2018 3812 3832 3790 3811 0 -13.82(-0.36%)
Jan 22, 2018 3831 3843 3793 3825 0 -11.30(-0.29%)
Jan 19, 2018 3806 3857 3798 3836 0 +45.20(+1.19%)
Jan 18, 2018 3756 3816 3737 3791 0 +38.53(+1.03%)
Jan 17, 2018 3744 3774 3728 3753 0 +28.16(+0.76%)
Jan 16, 2018 3776 3787 3707 3724 0 -51.01(-1.35%)
Jan 12, 2018 3775 3775 3775 3775 0 +0.55(+0.01%)
Jan 11, 2018 3750 3782 3728 3775 0 +39.71(+1.06%)
Jan 10, 2018 3732 3756 3707 3735 0 +1.55(+0.04%)
Jan 09, 2018 3763 3780 3724 3734 0 -24.49(-0.65%)
Jan 08, 2018 3745 3783 3728 3758 0 +18.71(+0.50%)
Jan 05, 2018 3738 3755 3716 3739 0 +13.46(+0.36%)
Jan 04, 2018 3711 3752 3693 3726 0 +32.34(+0.88%)
Jan 03, 2018 3689 3709 3657 3694 0 +29.87(+0.82%)
Jan 02, 2018 3614 3670 3594 3664 0 +74.45(+2.07%)
Dec 29, 2017 3589 3589 3589 3589 0 -6.31(-0.18%)
Dec 28, 2017 3591 3601 3568 3596 0 +9.70(+0.27%)
Dec 27, 2017 3585 3606 3574 3586 0 +6.98(+0.20%)
Dec 26, 2017 3585 3609 3561 3579 0 -6.96(-0.19%)
Dec 22, 2017 3575 3603 3558 3586 0 +7.27(+0.20%)
Dec 21, 2017 3614 3623 3569 3579 0 -34.45(-0.95%)
Dec 20, 2017 3618 3640 3600 3613 0 +23.35(+0.65%)
Dec 19, 2017 3577 3620 3569 3590 0 +8.32(+0.23%)
Dec 18, 2017 3552 3598 3544 3581 0 +49.38(+1.40%)
Dec 15, 2017 3515 3553 3503 3532 0 +51.61(+1.48%)
Dec 14, 2017 3535 3550 3475 3480 0 -57.21(-1.62%)
Dec 13, 2017 3541 3569 3526 3538 0 -3.16(-0.09%)
Dec 12, 2017 3543 3575 3527 3541 0 -22.93(-0.64%)
Dec 11, 2017 3551 3581 3531 3564 0 -0.25(-0.01%)
Dec 08, 2017 3557 3587 3531 3564 0 +14.44(+0.41%)
Dec 07, 2017 3542 3567 3527 3549 0 +6.01(+0.17%)
Dec 06, 2017 3561 3576 3532 3543 0 -18.37(-0.52%)
Dec 05, 2017 3563 3589 3534 3562 0 +3.08(+0.09%)
Dec 04, 2017 3539 3590 3511 3559 0 +36.19(+1.03%)
Dec 01, 2017 3557 3565 3483 3523 0 -44.97(-1.26%)
Nov 30, 2017 3522 3589 3506 3568 0 +50.56(+1.44%)
Nov 29, 2017 3514 3533 3483 3517 0 +8.72(+0.25%)
Nov 28, 2017 3498 3516 3479 3508 0 +22.40(+0.64%)
Nov 27, 2017 3478 3498 3458 3486 0 +6.94(+0.20%)
Nov 24, 2017 3477 3499 3459 3479 0 +14.56(+0.42%)
Nov 22, 2017 3468 3481 3446 3464 0 +0.57(+0.02%)
Nov 21, 2017 3463 3489 3440 3464 0 +33.53(+0.98%)
Nov 20, 2017 3422 3446 3408 3430 0 +11.07(+0.32%)
Nov 17, 2017 3405 3432 3390 3419 0 +6.06(+0.18%)
Nov 16, 2017 3402 3431 3385 3413 0 +20.31(+0.60%)
Nov 15, 2017 3395 3420 3358 3393 0 -10.81(-0.32%)
Nov 14, 2017 3378 3415 3369 3404 0 +2.39(+0.07%)
Nov 13, 2017 3392 3431 3368 3401 0 +1.22(+0.04%)
Nov 10, 2017 3401 3416 3376 3400 0 -4.55(-0.13%)
Nov 09, 2017 3416 3436 3389 3405 0 -28.85(-0.84%)
Nov 08, 2017 3418 3447 3389 3433 0 +0.82(+0.02%)
Nov 07, 2017 3444 3469 3413 3433 0 -26.70(-0.77%)
Nov 06, 2017 3507 3517 3445 3459 0 -46.53(-1.33%)
Nov 03, 2017 3526 3543 3490 3506 0 -26.64(-0.75%)
Nov 02, 2017 3529 3571 3500 3532 0 +13.63(+0.39%)
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.