Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2011
2170
2201
2145
2179
0
+13.95(+0.64%)
Apr 28, 2011
2165
2208
2141
2165
0
+16.88(+0.79%)
Apr 27, 2011
2158
2169
2115
2148
0
-9.09(-0.42%)
Apr 26, 2011
2134
2174
2120
2157
0
+35.88(+1.69%)
Apr 25, 2011
2127
2154
2113
2122
0
-18.42(-0.86%)
Apr 21, 2011
2151
2157
2119
2140
0
+2.99(+0.14%)
Apr 20, 2011
2151
2170
2123
2137
0
+30.72(+1.46%)
Apr 19, 2011
2092
2121
2074
2106
0
+17.41(+0.83%)
Apr 18, 2011
2097
2109
2065
2089
0
-41.54(-1.95%)
Apr 15, 2011
2116
2143
2104
2130
0
+32.02(+1.53%)
Apr 14, 2011
2068
2107
2058
2098
0
+15.64(+0.75%)
Apr 13, 2011
2095
2112
2065
2083
0
+3.40(+0.16%)
Apr 12, 2011
2086
2104
2064
2079
0
-20.85(-0.99%)
Apr 11, 2011
2145
2158
2090
2100
0
-45.18(-2.11%)
Apr 08, 2011
2186
2197
2134
2145
0
-27.95(-1.29%)
Apr 07, 2011
2187
2202
2154
2173
0
-14.53(-0.66%)
Apr 06, 2011
2213
2222
2169
2188
0
-8.66(-0.39%)
Apr 05, 2011
2173
2212
2163
2197
0
+21.77(+1.00%)
Apr 04, 2011
2191
2201
2158
2175
0
-8.43(-0.39%)
Apr 01, 2011
2181
2211
2162
2183
0
+16.22(+0.75%)
Mar 31, 2011
2139
2177
2131
2167
0
+23.79(+1.11%)
Mar 30, 2011
2117
2155
2108
2143
0
+41.05(+1.95%)
Mar 29, 2011
2053
2114
2034
2102
0
+47.38(+2.31%)
Mar 28, 2011
2070
2085
2047
2055
0
-11.27(-0.55%)
Mar 25, 2011
2054
2088
2036
2066
0
+17.40(+0.85%)
Mar 24, 2011
2052
2069
2022
2049
0
+12.41(+0.61%)
Mar 23, 2011
2030
2051
2008
2036
0
+1.77(+0.09%)
Mar 22, 2011
2046
2056
2023
2034
0
-6.50(-0.32%)
Mar 21, 2011
2032
2049
2021
2041
0
+37.38(+1.87%)
Mar 18, 2011
2002
2027
1978
2004
0
+29.23(+1.48%)
Mar 17, 2011
1984
2004
1952
1974
0
+25.39(+1.30%)
Mar 16, 2011
1969
1985
1927
1949
0
-25.82(-1.31%)
Mar 15, 2011
1955
1991
1948
1975
0
-21.30(-1.07%)
Mar 14, 2011
1991
2016
1968
1996
0
-11.72(-0.58%)
Mar 11, 2011
1982
2028
1969
2008
0
+21.02(+1.06%)
Mar 10, 2011
2016
2022
1972
1987
0
-59.02(-2.88%)
Mar 09, 2011
2051
2062
2023
2046
0
-4.63(-0.23%)
Mar 08, 2011
2040
2078
2016
2050
0
+10.54(+0.52%)
Mar 07, 2011
2078
2089
2020
2040
0
-30.03(-1.45%)
Mar 04, 2011
2095
2102
2048
2070
0
-26.80(-1.28%)
Mar 03, 2011
2074
2111
2063
2097
0
+55.32(+2.71%)
Mar 02, 2011
2007
2072
2011
2041
0
+13.15(+0.65%)
Mar 01, 2011
2072
2106
2015
2028
0
-57.00(-2.73%)
Feb 28, 2011
2084
2116
2065
2085
0
-4.62(-0.22%)
Feb 25, 2011
2044
2098
2049
2090
0
+41.65(+2.03%)
Feb 24, 2011
2000
2068
2007
2048
0
+27.37(+1.35%)
Feb 23, 2011
2044
2082
1992
2021
0
-36.49(-1.77%)
Feb 22, 2011
2097
2130
2049
2057
0
-89.62(-4.17%)
Feb 21, 2011
2176
2203
2133
2147
0
+0.00(+0.00%)
Feb 18, 2011
2176
2203
2133
2147
0
-42.62(-1.95%)
Feb 17, 2011
2169
2200
2162
2190
0
+14.81(+0.68%)
Feb 16, 2011
2166
2194
2153
2175
0
+17.45(+0.81%)
Feb 15, 2011
2153
2181
2138
2157
0
+4.79(+0.22%)
Feb 14, 2011
2109
2166
2115
2152
0
+22.90(+1.08%)
Feb 11, 2011
2086
2139
2093
2130
0
+14.94(+0.71%)
Feb 10, 2011
2093
2136
2093
2115
0
-12.57(-0.59%)
Feb 09, 2011
2094
2147
2098
2127
0
-4.17(-0.20%)
Feb 08, 2011
2095
2142
2099
2131
0
+19.16(+0.91%)
Feb 07, 2011
2078
2130
2081
2112
0
+20.72(+0.99%)
Feb 04, 2011
2085
2109
2057
2092
0
-5.29(-0.25%)
Feb 03, 2011
2106
2143
2064
2097
0
-29.11(-1.37%)
Feb 02, 2011
2126
2153
2107
2126
0
-10.06(-0.47%)
Feb 01, 2011
2092
2155
2100
2136
0
+41.66(+1.99%)
Jan 31, 2011
2082
2111
2066
2094
0
+22.00(+1.06%)
Jan 28, 2011
2098
2127
2061
2072
0
-48.24(-2.27%)
Jan 27, 2011
2106
2135
2093
2121
0
+20.80(+0.99%)
Jan 26, 2011
2057
2111
2067
2100
0
+32.84(+1.59%)
Jan 25, 2011
2042
2072
2019
2067
0
+14.17(+0.69%)
Jan 24, 2011
2001
2088
2018
2053
0
+50.59(+2.53%)
Jan 21, 2011
1999
2034
1981
2002
0
+18.13(+0.91%)
Jan 20, 2011
1984
2016
1967
1984
0
-31.02(-1.54%)
Jan 19, 2011
2037
2051
2003
2015
0
-21.60(-1.06%)
Jan 18, 2011
2017
2055
2020
2037
0
-2.59(-0.13%)
Jan 17, 2011
2034
2053
2013
2039
0
+0.00(+0.00%)
Jan 14, 2011
2034
2053
2013
2039
0
+1.67(+0.08%)
Jan 13, 2011
2020
2055
2024
2038
0
-0.30(-0.01%)
Jan 12, 2011
2011
2050
2015
2038
0
+24.97(+1.24%)
Jan 11, 2011
2024
2041
1987
2013
0
+2.94(+0.15%)
Jan 10, 2011
1976
2021
1974
2010
0
+2.93(+0.15%)
Jan 07, 2011
2006
2030
1975
2007
0
+2.43(+0.12%)
Jan 06, 2011
1999
2031
1988
2005
0
-12.43(-0.62%)
Jan 05, 2011
1968
2029
1979
2017
0
+20.33(+1.02%)
Jan 04, 2011
1993
2023
1970
1997
0
-15.38(-0.76%)
Jan 03, 2011
1980
2030
1971
2012
0
+52.72(+2.69%)
Dec 31, 2010
1941
1982
1950
1959
0
-5.67(-0.29%)
Dec 30, 2010
1942
1980
1952
1965
0
-1.77(-0.09%)
Dec 29, 2010
1968
1978
1956
1967
0
+3.36(+0.17%)
Dec 28, 2010
1950
1977
1951
1963
0
-4.64(-0.24%)
Dec 27, 2010
1935
1982
1946
1968
0
+5.27(+0.27%)
Dec 24, 2010
1966
1979
1952
1963
0
+0.00(+0.00%)
Dec 23, 2010
1966
1979
1952
1963
0
-6.23(-0.32%)
Dec 22, 2010
1895
1980
1948
1969
0
+11.91(+0.61%)
Dec 21, 2010
1874
1974
1931
1957
0
+26.77(+1.39%)
Dec 20, 2010
1842
1945
1911
1930
0
+7.46(+0.39%)
Dec 17, 2010
1829
1936
1899
1923
0
+8.24(+0.43%)
Dec 16, 2010
1896
1939
1893
1915
0
-1.46(-0.08%)
Dec 15, 2010
1950
1960
1906
1916
0
-40.93(-2.09%)
Dec 14, 2010
1965
1981
1942
1957
0
-4.79(-0.24%)
Dec 10, 2010
1949
1970
1931
1962
0
+16.87(+0.87%)
Dec 09, 2010
1947
1962
1928
1945
0
+5.83(+0.30%)
Dec 08, 2010
1946
1961
1921
1939
0
-3.06(-0.16%)
Dec 07, 2010
1939
1971
1924
1942
0
+3.32(+0.17%)
Dec 06, 2010
1916
1953
1914
1939
0
+1.31(+0.07%)
Dec 03, 2010
1920
1957
1900
1938
0
+1.53(+0.08%)
Dec 02, 2010
1902
1944
1895
1936
0
+38.41(+2.02%)
Dec 01, 2010
1890
1914
1877
1898
0
+38.59(+2.08%)
Nov 30, 2010
1856
1876
1835
1859
0
-21.25(-1.13%)
Nov 29, 2010
1866
1890
1832
1880
0
-3.69(-0.20%)
Nov 26, 2010
1886
1898
1869
1884
0
-20.10(-1.06%)
Nov 25, 2010
1867
1904
1904
1904
0
-0.01(-0.00%)
Nov 24, 2010
1867
1916
1863
1904
0
+48.78(+2.63%)
Nov 23, 2010
1863
1882
1836
1855
0
-37.94(-2.00%)
Nov 22, 2010
1853
1903
1835
1893
0
+33.60(+1.81%)
Nov 19, 2010
1853
1875
1829
1860
0
-1.71(-0.09%)
Nov 18, 2010
1856
1883
1847
1861
0
+26.73(+1.46%)
Nov 17, 2010
1834
1856
1818
1835
0
+1.51(+0.08%)
Nov 16, 2010
1858
1863
1815
1833
0
-40.98(-2.19%)
Nov 15, 2010
1891
1911
1868
1874
0
-14.08(-0.75%)
Nov 12, 2010
1909
1921
1874
1888
0
-43.35(-2.24%)
Nov 11, 2010
1897
1945
1888
1932
0
+16.11(+0.84%)
Nov 10, 2010
1902
1928
1876
1915
0
+17.53(+0.92%)
Nov 09, 2010
1931
1951
1884
1898
0
-35.76(-1.85%)
Nov 08, 2010
1916
1960
1910
1934
0
-7.66(-0.39%)
Nov 05, 2010
1914
1953
1919
1941
0
+14.61(+0.76%)
Nov 04, 2010
1885
1935
1891
1927
0
+55.68(+2.98%)
Nov 03, 2010
1854
1885
1837
1871
0
+3.16(+0.17%)
Nov 02, 2010
1857
1895
1851
1868
0
+14.25(+0.77%)
Nov 01, 2010
1878
1891
1839
1854
0
-14.55(-0.78%)
Oct 29, 2010
1816
1882
1822
1868
0
+33.46(+1.82%)
Oct 28, 2010
1867
1878
1815
1835
0
-22.67(-1.22%)
Oct 27, 2010
1826
1877
1827
1857
0
+5.41(+0.29%)
Oct 25, 2010
1832
1875
1835
1852
0
+126.01(+7.30%)
Oct 23, 2010
1724
1735
1707
1726
0
-104.79(-5.72%)
Oct 22, 2010
1830
1842
1814
1831
0
+4.42(+0.24%)
Oct 21, 2010
1845
1859
1794
1826
0
-9.70(-0.53%)
Oct 20, 2010
1788
1857
1799
1836
0
+39.10(+2.18%)
Oct 19, 2010
1806
1829
1777
1797
0
-37.96(-2.07%)
Oct 18, 2010
1799
1840
1800
1835
0
+23.20(+1.28%)
Oct 15, 2010
1815
1841
1786
1812
0
+12.76(+0.71%)
Oct 14, 2010
1792
1823
1776
1799
0
-9.54(-0.53%)
Oct 13, 2010
1785
1826
1772
1808
0
+36.52(+2.06%)
Oct 12, 2010
1739
1789
1733
1772
0
+76.25(+4.50%)
Oct 11, 2010
1686
1709
1676
1696
0
+10.89(+0.65%)
Oct 08, 2010
1670
1698
1661
1685
0
+12.01(+0.72%)
Oct 07, 2010
1702
1711
1659
1673
0
-23.98(-1.41%)
Oct 06, 2010
1676
1704
1677
1697
0
+5.06(+0.30%)
Oct 05, 2010
1657
1702
1645
1692
0
+55.00(+3.36%)
Oct 04, 2010
1654
1679
1624
1637
0
-38.82(-2.32%)
Oct 01, 2010
1660
1689
1651
1676
0
+21.69(+1.31%)
Sep 30, 2010
1638
1682
1635
1654
0
-85.03(-4.89%)
Sep 29, 2010
1633
1753
1721
1739
0
-1.94(-0.11%)
Sep 28, 2010
1637
1753
1698
1741
0
+2.56(+0.15%)
Sep 27, 2010
1634
1754
1719
1738
0
-0.78(-0.04%)
Sep 24, 2010
1624
1748
1705
1739
0
+58.72(+3.49%)
Sep 23, 2010
1582
1710
1669
1680
0
-25.32(-1.48%)
Sep 22, 2010
1640
1753
1695
1706
0
-28.36(-1.64%)
Sep 21, 2010
1659
1757
1720
1734
0
-15.21(-0.87%)
Sep 20, 2010
1644
1759
1691
1749
0
-30.86(-1.73%)
Sep 17, 2010
1693
1792
1744
1780
0
+17.89(+1.02%)
Sep 15, 2010
1644
1774
1735
1762
0
+10.31(+0.59%)
Sep 14, 2010
1657
1774
1738
1752
0
-10.32(-0.59%)
Sep 13, 2010
1659
1774
1738
1762
0
+34.46(+1.99%)
Sep 10, 2010
1622
1744
1712
1728
0
+10.60(+0.62%)
Sep 09, 2010
1642
1738
1699
1717
0
+17.47(+1.03%)
Sep 08, 2010
1609
1724
1688
1700
0
-7.70(-0.45%)
Sep 07, 2010
1643
1733
1695
1707
0
-32.95(-1.89%)
Sep 06, 2010
1653
1765
1722
1740
0
+0.00(+0.00%)
Sep 03, 2010
1653
1765
1722
1740
0
+20.52(+1.19%)
Sep 02, 2010
1596
1726
1671
1720
0
+39.82(+2.37%)
Sep 01, 2010
1540
1687
1630
1680
0
+69.58(+4.32%)
Aug 31, 2010
1507
1630
1573
1610
0
+17.48(+1.10%)
Aug 30, 2010
1518
1626
1588
1593
0
-6.62(-0.41%)
Aug 27, 2010
1513
1627
1559
1600
0
+1.16(+0.07%)
Aug 26, 2010
1504
1630
1575
1598
0
+1.80(+0.11%)
Aug 25, 2010
1488
1605
1548
1597
0
+0.85(+0.05%)
Aug 24, 2010
1513
1623
1581
1596
0
-26.64(-1.64%)
Aug 23, 2010
1574
1680
1619
1622
0
-26.96(-1.63%)
Aug 20, 2010
1557
1661
1625
1649
0
-6.69(-0.40%)
Aug 19, 2010
1585
1695
1644
1656
0
-40.38(-2.38%)
Aug 18, 2010
1595
1715
1674
1696
0
-1.75(-0.10%)
Aug 17, 2010
1604
1717
1673
1698
0
+27.40(+1.64%)
Aug 16, 2010
1561
1698
1650
1671
0
-2.23(-0.13%)
Aug 13, 2010
1572
1695
1658
1673
0
-2.85(-0.17%)
Aug 12, 2010
1548
1692
1634
1676
0
+2.70(+0.16%)
Aug 11, 2010
1605
1714
1664
1673
0
-65.38(-3.76%)
Aug 10, 2010
1662
1770
1717
1738
0
-32.58(-1.84%)
Aug 09, 2010
1693
1801
1757
1771
0
+3.37(+0.19%)
Aug 06, 2010
1680
1796
1728
1768
0
-16.92(-0.95%)
Aug 05, 2010
1680
1798
1759
1785
0
+1.24(+0.07%)
Aug 04, 2010
1697
1802
1762
1783
0
+5.86(+0.33%)
Aug 03, 2010
1708
1808
1763
1778
0
-30.16(-1.67%)
Aug 02, 2010
1704
1825
1776
1808
0
+48.34(+2.75%)
Jul 30, 2010
1669
1775
1713
1759
0
+14.20(+0.81%)
Jul 29, 2010
1684
1790
1725
1745
0
-7.10(-0.41%)
Jul 28, 2010
1680
1802
1727
1752
0
-53.32(-2.95%)
Jul 27, 2010
1713
1837
1776
1806
0
-10.39(-0.57%)
Jul 26, 2010
1697
1825
1778
1816
0
+28.69(+1.61%)
Jul 23, 2010
1647
1795
1722
1787
0
+49.06(+2.82%)
Jul 22, 2010
1618
1755
1695
1738
0
+59.08(+3.52%)
Jul 21, 2010
1633
1741
1669
1679
0
-39.44(-2.29%)
Jul 20, 2010
1593
1721
1629
1719
0
+54.97(+3.30%)
Jul 19, 2010
1578
1675
1625
1664
0
+6.17(+0.37%)
Jul 16, 2010
1557
1707
1650
1657
0
-44.33(-2.60%)
Jul 15, 2010
1631
1726
1674
1702
0
-16.51(-0.96%)
Jul 14, 2010
1638
1737
1694
1718
0
-10.34(-0.60%)
Jul 13, 2010
1625
1744
1691
1729
0
+49.62(+2.96%)
Jul 12, 2010
1586
1703
1656
1679
0
-13.36(-0.79%)
Jul 09, 2010
1605
1700
1657
1692
0
+30.51(+1.84%)
Jul 08, 2010
1578
1681
1632
1662
0
+13.13(+0.80%)
Jul 07, 2010
1506
1652
1589
1649
0
+60.72(+3.82%)
Jul 06, 2010
1539
1654
1571
1588
0
-16.30(-1.02%)
Jul 02, 2010
1517
1645
1584
1604
0
-15.73(-0.97%)
Jul 01, 2010
1523
1645
1568
1620
0
-1.48(-0.09%)
Jun 30, 2010
1531
1667
1607
1621
0
-2.73(-0.17%)
Jun 29, 2010
1581
1672
1605
1624
0
-101.83(-5.90%)
Jun 25, 2010
1625
1740
1677
1726
0
+33.96(+2.01%)
Jun 24, 2010
1622
1752
1682
1692
0
-54.39(-3.11%)
Jun 23, 2010
1638
1761
1696
1746
0
+17.68(+1.02%)
Jun 22, 2010
1701
1831
1723
1729
0
-81.46(-4.50%)
Jun 21, 2010
1746
1857
1793
1810
0
+9.69(+0.54%)
Jun 18, 2010
1700
1822
1782
1801
0
+3.21(+0.18%)
Jun 17, 2010
1709
1821
1769
1797
0
-8.06(-0.45%)
Jun 16, 2010
1706
1829
1785
1805
0
-23.58(-1.29%)
Jun 15, 2010
1711
1834
1769
1829
0
+63.41(+3.59%)
Jun 14, 2010
1664
1812
1748
1766
0
+23.55(+1.35%)
Jun 11, 2010
1671
1748
1660
1742
0
+66.79(+3.99%)
Jun 10, 2010
1562
1681
1632
1675
0
+69.69(+4.34%)
Jun 09, 2010
1521
1656
1592
1606
0
+12.11(+0.76%)
Jun 08, 2010
1557
1608
1552
1593
0
+23.76(+1.51%)
Jun 07, 2010
1540
1638
1566
1570
0
-48.43(-2.99%)
Jun 04, 2010
1531
1691
1613
1618
0
-92.37(-5.40%)
Jun 03, 2010
1610
1732
1678
1710
0
+15.85(+0.94%)
Jun 02, 2010
1582
1700
1638
1695
0
+49.88(+3.03%)
Jun 01, 2010
1579
1722
1642
1645
0
-67.31(-3.93%)
May 28, 2010
1712
1750
1690
1712
0
-27.76(-1.60%)
May 27, 2010
1589
1742
1672
1740
0
+90.83(+5.51%)
May 26, 2010
1568
1702
1629
1649
0
+11.24(+0.69%)
May 25, 2010
1482
1642
1557
1638
0
+7.08(+0.43%)
May 24, 2010
1564
1680
1625
1631
0
-25.15(-1.52%)
May 21, 2010
1596
1678
1582
1656
0
+32.77(+2.02%)
May 20, 2010
1522
1668
1606
1623
0
-80.60(-4.73%)
May 19, 2010
1629
1729
1661
1704
0
-21.85(-1.27%)
May 18, 2010
1689
1814
1720
1726
0
-41.45(-2.35%)
May 17, 2010
1693
1814
1722
1767
0
+0.91(+0.05%)
May 14, 2010
1681
1792
1742
1766
0
-39.21(-2.17%)
May 13, 2010
1744
1850
1794
1805
0
-27.99(-1.53%)
May 12, 2010
1718
1847
1792
1833
0
+41.33(+2.31%)
May 11, 2010
1808
1826
1784
1792
0
-15.08(-0.83%)
May 10, 2010
1703
1812
1775
1807
0
+106.88(+6.29%)
May 07, 2010
1641
1763
1642
1700
0
-30.02(-1.74%)
May 06, 2010
1687
1856
1564
1730
0
-81.59(-4.50%)
May 05, 2010
1832
1867
1802
1812
0
-38.96(-2.11%)
May 04, 2010
1821
1914
1829
1851
0
-83.63(-4.32%)
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
.