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 (%)
Dec 31, 2008 965.05 1002 941.68 982.53 0 +25.05(+2.62%)
Dec 30, 2008 940.08 968.94 923.79 957.48 0 +28.36(+3.05%)
Dec 29, 2008 948.15 958.02 908.84 929.12 0 -17.06(-1.80%)
Dec 26, 2008 951.57 962.20 921.61 946.18 0 -1.25(-0.13%)
Dec 25, 2008 952.63 964.85 927.77 947.44 0 +0.00(+0.00%)
Dec 24, 2008 952.63 964.85 927.77 947.44 0 +1.67(+0.18%)
Dec 23, 2008 980.87 1003 934.62 945.76 0 -22.11(-2.28%)
Dec 22, 2008 981.48 1016 921.97 967.87 0 -4.51(-0.46%)
Dec 19, 2008 987.78 1048 938.50 972.38 0 +3.67(+0.38%)
Dec 18, 2008 1012 1031 950.55 968.72 0 -32.99(-3.29%)
Dec 17, 2008 994.83 1031 961.11 1002 0 -15.76(-1.55%)
Dec 16, 2008 956.43 1023 946.72 1017 0 +74.00(+7.84%)
Dec 15, 2008 968.97 986.61 922.81 943.47 0 -15.45(-1.61%)
Dec 12, 2008 898.76 980.75 884.91 958.92 0 +16.11(+1.71%)
Dec 11, 2008 991.58 1017 929.57 942.81 0 -61.09(-6.09%)
Dec 10, 2008 975.57 1029 957.68 1004 0 +48.71(+5.10%)
Dec 09, 2008 945.40 1000 915.64 955.19 0 +2.02(+0.21%)
Dec 08, 2008 925.93 981.30 904.11 953.17 0 +50.94(+5.65%)
Dec 05, 2008 888.07 919.44 827.42 902.23 0 +2.49(+0.28%)
Dec 04, 2008 933.23 963.72 879.00 899.74 0 -35.50(-3.80%)
Dec 03, 2008 900.10 956.51 880.45 935.24 0 +2.25(+0.24%)
Dec 02, 2008 917.78 953.51 885.38 932.98 0 +46.84(+5.29%)
Dec 01, 2008 977.21 989.78 879.84 886.15 0 -121.12(-12.02%)
Nov 28, 2008 998.92 1026 974.01 1007 0 -0.52(-0.05%)
Nov 27, 2008 963.07 1027 934.72 1008 0 +0.00(+0.00%)
Nov 26, 2008 963.07 1027 934.72 1008 0 +27.87(+2.84%)
Nov 25, 2008 992.21 1012 921.56 979.92 0 -2.77(-0.28%)
Nov 24, 2008 927.13 1010 897.64 982.70 0 +73.97(+8.14%)
Nov 21, 2008 908.96 930.25 811.31 908.72 0 +87.44(+10.65%)
Nov 20, 2008 889.10 931.57 808.18 821.28 0 -71.00(-7.96%)
Nov 19, 2008 967.93 989.93 885.81 892.28 0 -67.65(-7.05%)
Nov 18, 2008 977.97 1003 913.98 959.92 0 -23.16(-2.36%)
Nov 17, 2008 1022 1059 974.08 983.09 0 -62.69(-5.99%)
Nov 14, 2008 1073 1114 1014 1046 0 -73.35(-6.55%)
Nov 13, 2008 1009 1124 958.10 1119 0 +121.76(+12.21%)
Nov 12, 2008 1082 1093 978.95 997.37 0 -94.66(-8.67%)
Nov 11, 2008 1128 1146 1064 1092 0 -53.91(-4.70%)
Nov 10, 2008 1283 1290 1123 1146 0 -76.16(-6.23%)
Nov 07, 2008 1185 1249 1164 1222 0 +44.63(+3.79%)
Nov 06, 2008 1228 1282 1149 1177 0 -95.53(-7.50%)
Nov 05, 2008 1313 1357 1247 1273 0 -58.11(-4.37%)
Nov 04, 2008 1303 1352 1263 1331 0 +75.45(+6.01%)
Nov 03, 2008 1283 1305 1234 1256 0 -50.05(-3.83%)
Oct 31, 2008 1220 1335 1203 1306 0 +58.90(+4.72%)
Oct 30, 2008 1257 1302 1168 1247 0 +32.80(+2.70%)
Oct 29, 2008 1194 1261 1155 1214 0 +26.90(+2.27%)
Oct 28, 2008 1118 1208 1080 1187 0 +105.20(+9.72%)
Oct 27, 2008 1109 1162 1066 1082 0 -42.26(-3.76%)
Oct 24, 2008 1096 1182 1075 1124 0 -54.38(-4.61%)
Oct 23, 2008 1208 1272 1118 1179 0 -12.30(-1.03%)
Oct 22, 2008 1273 1290 1153 1191 0 -114.61(-8.78%)
Oct 21, 2008 1316 1373 1288 1305 0 -54.48(-4.01%)
Oct 20, 2008 1319 1393 1287 1360 0 +48.51(+3.70%)
Oct 17, 2008 1279 1387 1246 1311 0 -14.82(-1.12%)
Oct 16, 2008 1331 1380 1182 1326 0 +31.08(+2.40%)
Oct 15, 2008 1511 1524 1280 1295 0 -242.00(-15.74%)
Oct 14, 2008 1611 1687 1477 1537 0 +11.50(+0.75%)
Oct 13, 2008 1452 1561 1373 1526 0 +171.98(+12.70%)
Oct 10, 2008 1312 1448 1218 1354 0 +6.31(+0.47%)
Oct 09, 2008 1536 1576 1332 1347 0 -138.69(-9.33%)
Oct 08, 2008 1448 1580 1407 1486 0 -17.47(-1.16%)
Oct 07, 2008 1669 1717 1496 1504 0 -142.63(-8.66%)
Oct 06, 2008 1733 1752 1532 1646 0 -133.72(-7.51%)
Oct 03, 2008 1893 1960 1772 1780 0 -99.84(-5.31%)
Oct 02, 2008 1991 2016 1865 1880 0 -112.55(-5.65%)
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.