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 (%)
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%)
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.