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 (%)
Sep 29, 2017 3411 3424 3384 3405 0 -7.38(-0.22%)
Sep 28, 2017 3383 3425 3378 3412 0 +24.71(+0.73%)
Sep 27, 2017 3363 3399 3343 3387 0 +38.45(+1.15%)
Sep 26, 2017 3337 3364 3323 3349 0 +14.24(+0.43%)
Sep 25, 2017 3340 3352 3309 3335 0 -6.77(-0.20%)
Sep 22, 2017 3372 3386 3310 3341 0 -34.24(-1.01%)
Sep 21, 2017 3393 3407 3362 3376 0 -15.59(-0.46%)
Sep 20, 2017 3375 3403 3361 3391 0 +15.95(+0.47%)
Sep 19, 2017 3368 3388 3337 3375 0 +9.98(+0.30%)
Sep 18, 2017 3333 3376 3326 3365 0 +41.82(+1.26%)
Sep 15, 2017 3308 3340 3294 3323 0 +13.28(+0.40%)
Sep 14, 2017 3293 3330 3281 3310 0 +3.15(+0.10%)
Sep 13, 2017 3305 3325 3267 3307 0 -0.92(-0.03%)
Sep 12, 2017 3323 3354 3290 3308 0 +2.72(+0.08%)
Sep 11, 2017 3272 3321 3250 3305 0 +53.06(+1.63%)
Sep 08, 2017 3241 3268 3227 3252 0 +12.47(+0.38%)
Sep 07, 2017 3253 3260 3218 3240 0 -9.06(-0.28%)
Sep 06, 2017 3262 3280 3219 3249 0 -5.52(-0.17%)
Sep 05, 2017 3259 3281 3231 3254 0 -16.69(-0.51%)
Sep 01, 2017 3243 3280 3235 3271 0 +37.33(+1.15%)
Aug 31, 2017 3226 3252 3214 3234 0 +20.09(+0.63%)
Aug 30, 2017 3186 3218 3171 3214 0 +21.08(+0.66%)
Aug 29, 2017 3197 3212 3178 3192 0 -23.48(-0.73%)
Aug 28, 2017 3246 3250 3202 3216 0 -22.14(-0.68%)
Aug 25, 2017 3218 3252 3204 3238 0 +43.23(+1.35%)
Aug 24, 2017 3195 3208 3171 3195 0 +2.88(+0.09%)
Aug 23, 2017 3184 3214 3175 3192 0 -6.51(-0.20%)
Aug 22, 2017 3187 3207 3170 3199 0 +24.93(+0.79%)
Aug 21, 2017 3213 3222 3157 3174 0 -44.12(-1.37%)
Aug 18, 2017 3203 3230 3188 3218 0 +6.73(+0.21%)
Aug 17, 2017 3239 3263 3207 3211 0 -36.58(-1.13%)
Aug 16, 2017 3228 3264 3218 3248 0 +43.37(+1.35%)
Aug 15, 2017 3222 3234 3200 3204 0 -15.58(-0.48%)
Aug 14, 2017 3200 3233 3188 3220 0 +51.59(+1.63%)
Aug 11, 2017 3133 3186 3113 3168 0 +15.17(+0.48%)
Aug 10, 2017 3193 3204 3148 3153 0 -43.88(-1.37%)
Aug 09, 2017 3214 3231 3182 3197 0 -32.25(-1.00%)
Aug 08, 2017 3238 3253 3216 3229 0 -10.29(-0.32%)
Aug 07, 2017 3238 3261 3217 3239 0 +5.21(+0.16%)
Aug 04, 2017 3235 3255 3216 3234 0 +7.24(+0.22%)
Aug 03, 2017 3256 3287 3211 3227 0 -29.90(-0.92%)
Aug 02, 2017 3272 3291 3222 3257 0 -17.38(-0.53%)
Aug 01, 2017 3274 3290 3245 3274 0 +6.57(+0.20%)
Jul 31, 2017 3261 3286 3238 3268 0 +5.13(+0.16%)
Jul 28, 2017 3345 3359 3233 3263 0 -85.47(-2.55%)
Jul 27, 2017 3308 3363 3261 3348 0 +29.53(+0.89%)
Jul 26, 2017 3334 3349 3301 3318 0 -9.87(-0.30%)
Jul 25, 2017 3366 3381 3305 3328 0 -11.20(-0.34%)
Jul 24, 2017 3344 3362 3326 3340 0 -4.90(-0.15%)
Jul 21, 2017 3369 3377 3327 3344 0 -27.60(-0.82%)
Jul 20, 2017 3402 3415 3353 3372 0 -27.08(-0.80%)
Jul 19, 2017 3386 3414 3376 3399 0 +25.20(+0.75%)
Jul 18, 2017 3374 3391 3356 3374 0 -17.67(-0.52%)
Jul 17, 2017 3386 3406 3369 3392 0 +9.88(+0.29%)
Jul 14, 2017 3375 3393 3362 3382 0 +14.74(+0.44%)
Jul 13, 2017 3355 3399 3339 3367 0 +25.80(+0.77%)
Jul 12, 2017 3335 3359 3322 3341 0 +26.29(+0.79%)
Jul 11, 2017 3324 3338 3301 3315 0 -5.80(-0.17%)
Jul 10, 2017 3282 3339 3272 3321 0 +31.24(+0.95%)
Jul 07, 2017 3277 3304 3264 3289 0 +18.90(+0.58%)
Jul 06, 2017 3285 3298 3260 3271 0 -27.56(-0.84%)
Jul 05, 2017 3304 3320 3276 3298 0 -10.07(-0.30%)
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.