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 28, 2017
3272
3288
3223
3232
0
-48.11(-1.47%)
Apr 27, 2017
3249
3314
3207
3280
0
+15.54(+0.48%)
Apr 26, 2017
3243
3283
3220
3265
0
+23.91(+0.74%)
Apr 25, 2017
3245
3266
3221
3241
0
+29.74(+0.93%)
Apr 24, 2017
3238
3248
3201
3211
0
+19.46(+0.61%)
Apr 21, 2017
3214
3221
3175
3192
0
-20.24(-0.63%)
Apr 20, 2017
3185
3234
3173
3212
0
+45.03(+1.42%)
Apr 19, 2017
3162
3198
3149
3167
0
+20.27(+0.64%)
Apr 18, 2017
3126
3173
3117
3147
0
+31.91(+1.02%)
Apr 17, 2017
3093
3121
3080
3115
0
+38.46(+1.25%)
Apr 13, 2017
3084
3106
3058
3076
0
-8.72(-0.28%)
Apr 12, 2017
3107
3117
3063
3085
0
-33.02(-1.06%)
Apr 11, 2017
3107
3129
3088
3118
0
+7.60(+0.24%)
Apr 10, 2017
3110
3141
3093
3110
0
-2.84(-0.09%)
Apr 07, 2017
3119
3142
3098
3113
0
-13.85(-0.44%)
Apr 06, 2017
3103
3142
3091
3127
0
+24.82(+0.80%)
Apr 05, 2017
3128
3147
3096
3102
0
-16.98(-0.54%)
Apr 04, 2017
3098
3132
3082
3119
0
+20.23(+0.65%)
Apr 03, 2017
3133
3148
3076
3099
0
-20.93(-0.67%)
Mar 31, 2017
3124
3146
3108
3120
0
-12.70(-0.41%)
Mar 30, 2017
3112
3139
3103
3133
0
+17.09(+0.55%)
Mar 29, 2017
3120
3138
3103
3116
0
-10.49(-0.34%)
Mar 28, 2017
3090
3138
3085
3126
0
+33.35(+1.08%)
Mar 27, 2017
3080
3103
3054
3093
0
-23.46(-0.75%)
Mar 24, 2017
3141
3151
3100
3116
0
-21.72(-0.69%)
Mar 23, 2017
3124
3165
3113
3138
0
+10.49(+0.34%)
Mar 22, 2017
3120
3144
3097
3127
0
+16.85(+0.54%)
Mar 21, 2017
3189
3197
3101
3111
0
-66.24(-2.09%)
Mar 20, 2017
3140
3188
3115
3177
0
+36.61(+1.17%)
Mar 17, 2017
3140
3160
3118
3140
0
-1.67(-0.05%)
Mar 16, 2017
3148
3166
3123
3142
0
+9.51(+0.30%)
Mar 15, 2017
3102
3144
3089
3132
0
+45.91(+1.49%)
Mar 14, 2017
3082
3105
3067
3086
0
-7.64(-0.25%)
Mar 13, 2017
3090
3115
3072
3094
0
+13.09(+0.42%)
Mar 10, 2017
3087
3115
3064
3081
0
+7.50(+0.24%)
Mar 09, 2017
3106
3112
3058
3074
0
-33.16(-1.07%)
Mar 08, 2017
3114
3133
3094
3107
0
-7.12(-0.23%)
Mar 07, 2017
3143
3154
3105
3114
0
-31.43(-1.00%)
Mar 06, 2017
3186
3205
3129
3145
0
-58.37(-1.82%)
Mar 03, 2017
3203
3227
3181
3204
0
+0.24(+0.01%)
Mar 02, 2017
3202
3228
3182
3203
0
-4.21(-0.13%)
Mar 01, 2017
3193
3227
3179
3208
0
+51.47(+1.63%)
Feb 28, 2017
3165
3182
3147
3156
0
-17.44(-0.55%)
Feb 27, 2017
3158
3194
3148
3174
0
+7.44(+0.23%)
Feb 24, 2017
3145
3177
3127
3166
0
+11.90(+0.38%)
Feb 23, 2017
3155
3185
3129
3154
0
+10.39(+0.33%)
Feb 22, 2017
3158
3168
3119
3144
0
-31.63(-1.00%)
Feb 21, 2017
3151
3185
3141
3175
0
+34.40(+1.10%)
Feb 17, 2017
3141
3141
3141
3141
0
-52.66(-1.65%)
Feb 16, 2017
3187
3216
3161
3194
0
+9.19(+0.29%)
Feb 15, 2017
3179
3211
3168
3185
0
+6.50(+0.20%)
Feb 14, 2017
3167
3189
3148
3178
0
+0.82(+0.03%)
Feb 13, 2017
3170
3211
3155
3177
0
-0.93(-0.03%)
Feb 10, 2017
3159
3194
3132
3178
0
+28.65(+0.91%)
Feb 09, 2017
3183
3191
3123
3149
0
-46.54(-1.46%)
Feb 08, 2017
3169
3236
3140
3196
0
+23.43(+0.74%)
Feb 07, 2017
3173
3209
3153
3173
0
+9.72(+0.31%)
Feb 06, 2017
3176
3193
3113
3163
0
-43.60(-1.36%)
Feb 03, 2017
3226
3242
3166
3206
0
-7.85(-0.24%)
Feb 02, 2017
3275
3289
3169
3214
0
-88.26(-2.67%)
Feb 01, 2017
3307
3343
3258
3303
0
+44.14(+1.35%)
Jan 31, 2017
3256
3289
3225
3258
0
-5.59(-0.17%)
Jan 30, 2017
3279
3284
3234
3264
0
-34.08(-1.03%)
Jan 27, 2017
3309
3319
3280
3298
0
+2.17(+0.07%)
Jan 26, 2017
3342
3359
3283
3296
0
-31.81(-0.96%)
Jan 25, 2017
3274
3344
3262
3328
0
+79.13(+2.44%)
Jan 24, 2017
3188
3256
3185
3249
0
+70.13(+2.21%)
Jan 23, 2017
3145
3185
3137
3178
0
+29.75(+0.94%)
Jan 20, 2017
3153
3173
3120
3149
0
+32.81(+1.05%)
Jan 19, 2017
3138
3150
3101
3116
0
-17.50(-0.56%)
Jan 18, 2017
3135
3147
3108
3133
0
+4.36(+0.14%)
Jan 17, 2017
3149
3160
3113
3129
0
-35.09(-1.11%)
Jan 13, 2017
3164
3164
3164
3164
0
+1.74(+0.06%)
Jan 12, 2017
3183
3194
3124
3162
0
-25.36(-0.80%)
Jan 11, 2017
3163
3195
3151
3188
0
+16.96(+0.53%)
Jan 10, 2017
3152
3191
3140
3171
0
+14.63(+0.46%)
Jan 09, 2017
3161
3190
3138
3156
0
-12.34(-0.39%)
Jan 06, 2017
3167
3188
3141
3169
0
+5.21(+0.16%)
Jan 05, 2017
3186
3205
3145
3163
0
-31.99(-1.00%)
Jan 04, 2017
3160
3206
3147
3195
0
+49.84(+1.58%)
Jan 03, 2017
3135
3169
3113
3145
0
+12.63(+0.40%)
Dec 30, 2016
3133
3133
3133
3133
0
-17.47(-0.55%)
Dec 29, 2016
3141
3169
3128
3150
0
+10.92(+0.35%)
Dec 28, 2016
3198
3209
3129
3139
0
-37.21(-1.17%)
Dec 27, 2016
3173
3193
3162
3177
0
+13.62(+0.43%)
Dec 23, 2016
3163
3163
3163
3163
0
+13.26(+0.42%)
Dec 22, 2016
3159
3168
3127
3150
0
-13.04(-0.41%)
Dec 21, 2016
3176
3197
3151
3163
0
-13.54(-0.43%)
Dec 20, 2016
3169
3195
3148
3176
0
+14.86(+0.47%)
Dec 19, 2016
3151
3175
3139
3161
0
+2.98(+0.09%)
Dec 16, 2016
3147
3183
3136
3158
0
+17.16(+0.55%)
Dec 15, 2016
3116
3162
3103
3141
0
+23.88(+0.77%)
Dec 14, 2016
3143
3164
3108
3117
0
-24.82(-0.79%)
Dec 13, 2016
3158
3181
3119
3142
0
-10.23(-0.32%)
Dec 12, 2016
3164
3189
3138
3152
0
-10.92(-0.35%)
Dec 09, 2016
3164
3188
3138
3163
0
-10.02(-0.32%)
Dec 08, 2016
3146
3194
3126
3173
0
+37.84(+1.21%)
Dec 07, 2016
3086
3149
3073
3136
0
+51.48(+1.67%)
Dec 06, 2016
3063
3092
3044
3084
0
+21.93(+0.72%)
Dec 05, 2016
3043
3075
3030
3062
0
+47.34(+1.57%)
Dec 02, 2016
2988
3023
2966
3015
0
+19.33(+0.65%)
Dec 01, 2016
2989
3023
2961
2996
0
+15.93(+0.53%)
Nov 30, 2016
3011
3013
2967
2980
0
-24.82(-0.83%)
Nov 29, 2016
2992
3019
2977
3004
0
+12.79(+0.43%)
Nov 28, 2016
2992
3015
2973
2992
0
-0.73(-0.02%)
Nov 25, 2016
2985
2999
2970
2992
0
+12.13(+0.41%)
Nov 23, 2016
2980
2980
2980
2980
0
+3.40(+0.11%)
Nov 22, 2016
2961
2991
2939
2977
0
+29.46(+1.00%)
Nov 21, 2016
2940
2962
2922
2947
0
-9.48(-0.32%)
Nov 18, 2016
2957
2973
2933
2957
0
+6.96(+0.24%)
Nov 17, 2016
2928
2980
2908
2950
0
+24.67(+0.84%)
Nov 16, 2016
2922
2967
2905
2925
0
+12.67(+0.44%)
Nov 15, 2016
2888
2923
2856
2913
0
+26.11(+0.90%)
Nov 14, 2016
2833
2898
2823
2886
0
+69.52(+2.47%)
Nov 11, 2016
2802
2839
2777
2817
0
+11.73(+0.42%)
Nov 10, 2016
2807
2846
2780
2805
0
-0.01(-0.00%)
Nov 09, 2016
2726
2821
2705
2805
0
+39.59(+1.43%)
Nov 08, 2016
2747
2779
2733
2766
0
+12.40(+0.45%)
Nov 07, 2016
2760
2780
2727
2753
0
+24.27(+0.89%)
Nov 04, 2016
2720
2764
2711
2729
0
+14.88(+0.55%)
Nov 03, 2016
2723
2749
2694
2714
0
+7.07(+0.26%)
Nov 02, 2016
2703
2734
2686
2707
0
+3.25(+0.12%)
Nov 01, 2016
2765
2775
2681
2704
0
-63.40(-2.29%)
Oct 31, 2016
2755
2788
2745
2767
0
+16.80(+0.61%)
Oct 28, 2016
2764
2789
2734
2750
0
-19.63(-0.71%)
Oct 27, 2016
2799
2807
2744
2770
0
-34.47(-1.23%)
Oct 26, 2016
2833
2863
2780
2804
0
-57.52(-2.01%)
Oct 25, 2016
2862
2879
2833
2862
0
-4.35(-0.15%)
Oct 24, 2016
2905
2930
2853
2866
0
-11.67(-0.41%)
Oct 21, 2016
2874
2908
2843
2878
0
-15.18(-0.52%)
Oct 20, 2016
2919
2934
2860
2893
0
-46.75(-1.59%)
Oct 19, 2016
2899
2952
2883
2940
0
+55.97(+1.94%)
Oct 18, 2016
2884
2910
2872
2884
0
-2.69(-0.09%)
Oct 17, 2016
2878
2919
2868
2887
0
+12.65(+0.44%)
Oct 14, 2016
2852
2898
2845
2874
0
+37.49(+1.32%)
Oct 13, 2016
2832
2855
2798
2836
0
-20.97(-0.73%)
Oct 12, 2016
2831
2868
2827
2857
0
+31.17(+1.10%)
Oct 11, 2016
2861
2865
2811
2826
0
-48.17(-1.68%)
Oct 10, 2016
2885
2904
2849
2874
0
+11.55(+0.40%)
Oct 07, 2016
2861
2866
2846
2863
0
-26.00(-0.90%)
Oct 06, 2016
2856
2915
2851
2889
0
+31.28(+1.09%)
Oct 05, 2016
2879
2896
2819
2858
0
-3.74(-0.13%)
Oct 04, 2016
2914
2930
2849
2861
0
-39.79(-1.37%)
Sep 26, 2016
2934
2947
2897
2901
0
-46.84(-1.59%)
Sep 23, 2016
2938
2971
2927
2948
0
+12.92(+0.44%)
Sep 22, 2016
2954
2972
2915
2935
0
-1.60(-0.05%)
Sep 21, 2016
2918
2948
2897
2937
0
+35.78(+1.23%)
Sep 20, 2016
2942
2957
2896
2901
0
-31.32(-1.07%)
Sep 19, 2016
2935
2968
2921
2932
0
+8.91(+0.30%)
Sep 16, 2016
2925
2957
2904
2923
0
+21.26(+0.73%)
Sep 15, 2016
2861
2911
2853
2902
0
+42.09(+1.47%)
Sep 14, 2016
2861
2882
2842
2860
0
+0.75(+0.03%)
Sep 13, 2016
2875
2897
2839
2859
0
-35.01(-1.21%)
Sep 12, 2016
2847
2905
2836
2894
0
+12.23(+0.42%)
Sep 09, 2016
2940
2946
2880
2882
0
-78.24(-2.64%)
Sep 08, 2016
2972
2984
2954
2960
0
-23.07(-0.77%)
Sep 07, 2016
2970
2995
2959
2983
0
+8.77(+0.29%)
Sep 06, 2016
2970
2987
2944
2974
0
+14.83(+0.50%)
Sep 02, 2016
2960
2960
2960
2960
0
+32.22(+1.10%)
Sep 01, 2016
2917
2941
2897
2927
0
+13.44(+0.46%)
Aug 31, 2016
2926
2936
2893
2914
0
-21.60(-0.74%)
Aug 30, 2016
2931
2955
2921
2936
0
+6.37(+0.22%)
Aug 29, 2016
2922
2954
2916
2929
0
+10.99(+0.38%)
Aug 26, 2016
2925
2968
2899
2918
0
+3.27(+0.11%)
Aug 25, 2016
2848
2932
2835
2915
0
+67.30(+2.36%)
Aug 24, 2016
2870
2874
2839
2848
0
-21.94(-0.76%)
Aug 23, 2016
2862
2883
2851
2870
0
+27.56(+0.97%)
Aug 22, 2016
2856
2862
2813
2842
0
-33.37(-1.16%)
Aug 19, 2016
2861
2883
2842
2875
0
-0.66(-0.02%)
Aug 18, 2016
2861
2885
2854
2876
0
+14.45(+0.50%)
Aug 17, 2016
2838
2867
2833
2862
0
+25.65(+0.90%)
Aug 16, 2016
2837
2874
2826
2836
0
-2.74(-0.10%)
Aug 15, 2016
2842
2868
2833
2839
0
-1.72(-0.06%)
Aug 12, 2016
2858
2869
2827
2840
0
-21.94(-0.77%)
Aug 11, 2016
2850
2876
2838
2862
0
+6.25(+0.22%)
Aug 10, 2016
2833
2882
2823
2856
0
+22.40(+0.79%)
Aug 09, 2016
2841
2860
2825
2834
0
-6.75(-0.24%)
Aug 08, 2016
2832
2855
2819
2840
0
+4.48(+0.16%)
Aug 05, 2016
2842
2868
2826
2836
0
+10.88(+0.39%)
Aug 04, 2016
2826
2856
2814
2825
0
+12.25(+0.44%)
Aug 03, 2016
2800
2822
2781
2813
0
+11.67(+0.42%)
Aug 02, 2016
2811
2832
2791
2801
0
-16.69(-0.59%)
Aug 01, 2016
2822
2836
2796
2818
0
-6.87(-0.24%)
Jul 29, 2016
2816
2836
2790
2825
0
-3.63(-0.13%)
Jul 28, 2016
2825
2856
2787
2828
0
+1.35(+0.05%)
Jul 27, 2016
2820
2846
2792
2827
0
+7.81(+0.28%)
Jul 26, 2016
2784
2823
2770
2819
0
+54.00(+1.95%)
Jul 25, 2016
2769
2777
2744
2765
0
-8.95(-0.32%)
Jul 22, 2016
2768
2791
2741
2774
0
+3.21(+0.12%)
Jul 21, 2016
2777
2801
2756
2771
0
-3.74(-0.13%)
Jul 20, 2016
2776
2797
2762
2775
0
+3.68(+0.13%)
Jul 19, 2016
2793
2805
2759
2771
0
-23.99(-0.86%)
Jul 18, 2016
2794
2810
2773
2795
0
-1.51(-0.05%)
Jul 15, 2016
2765
2824
2758
2797
0
+45.59(+1.66%)
Jul 14, 2016
2768
2782
2742
2751
0
-1.03(-0.04%)
Jul 13, 2016
2759
2772
2730
2752
0
+6.43(+0.23%)
Jul 12, 2016
2712
2754
2698
2746
0
+54.35(+2.02%)
Jul 11, 2016
2679
2701
2660
2691
0
+15.93(+0.60%)
Jul 08, 2016
2675
2681
2629
2675
0
+48.50(+1.85%)
Jul 07, 2016
2632
2663
2612
2627
0
-7.61(-0.29%)
Jul 06, 2016
2634
2634
2634
2634
0
+16.52(+0.63%)
Jul 05, 2016
2651
2657
2603
2618
0
-51.17(-1.92%)
Jul 01, 2016
2669
2669
2669
2669
0
+11.86(+0.45%)
Jun 30, 2016
2594
2658
2578
2657
0
+71.54(+2.77%)
Jun 29, 2016
2571
2596
2556
2586
0
+49.50(+1.95%)
Jun 28, 2016
2526
2549
2496
2536
0
+33.51(+1.34%)
Jun 27, 2016
2565
2573
2483
2503
0
-90.23(-3.48%)
Jun 24, 2016
2611
2656
2579
2593
0
-122.46(-4.51%)
Jun 23, 2016
2698
2719
2687
2715
0
+51.16(+1.92%)
Jun 22, 2016
2667
2686
2657
2664
0
+5.26(+0.20%)
Jun 21, 2016
2681
2686
2654
2659
0
-7.24(-0.27%)
Jun 20, 2016
2658
2690
2650
2666
0
+39.41(+1.50%)
Jun 17, 2016
2622
2643
2597
2627
0
-4.71(-0.18%)
Jun 16, 2016
2611
2635
2586
2631
0
+9.29(+0.35%)
Jun 15, 2016
2642
2661
2621
2622
0
-11.06(-0.42%)
Jun 14, 2016
2629
2646
2604
2633
0
-5.71(-0.22%)
Jun 13, 2016
2687
2695
2636
2639
0
-61.38(-2.27%)
Jun 10, 2016
2699
2717
2679
2700
0
-19.91(-0.73%)
Jun 09, 2016
2729
2738
2701
2720
0
-24.45(-0.89%)
Jun 08, 2016
2738
2751
2723
2745
0
+11.54(+0.42%)
Jun 07, 2016
2712
2746
2702
2733
0
+33.09(+1.23%)
Jun 06, 2016
2689
2712
2681
2700
0
+14.18(+0.53%)
Jun 03, 2016
2681
2694
2653
2686
0
+7.09(+0.26%)
Jun 02, 2016
2646
2687
2634
2679
0
+37.01(+1.40%)
Jun 01, 2016
2629
2645
2613
2642
0
-4.92(-0.19%)
May 31, 2016
2649
2665
2623
2647
0
+7.94(+0.30%)
May 27, 2016
2639
2639
2639
2639
0
+15.74(+0.60%)
May 26, 2016
2637
2648
2614
2623
0
-12.71(-0.48%)
May 25, 2016
2603
2652
2599
2636
0
+28.90(+1.11%)
May 24, 2016
2589
2615
2583
2607
0
+32.58(+1.27%)
May 23, 2016
2565
2611
2557
2574
0
+15.02(+0.59%)
May 20, 2016
2560
2576
2542
2559
0
+3.90(+0.15%)
May 19, 2016
2545
2562
2509
2555
0
-2.13(-0.08%)
May 18, 2016
2586
2607
2547
2557
0
-34.57(-1.33%)
May 17, 2016
2628
2634
2570
2592
0
-53.84(-2.03%)
May 16, 2016
2627
2660
2614
2646
0
+22.92(+0.87%)
May 13, 2016
2645
2660
2609
2623
0
-33.46(-1.26%)
May 12, 2016
2682
2696
2640
2656
0
-2.65(-0.10%)
May 11, 2016
2672
2687
2650
2659
0
-9.53(-0.36%)
May 10, 2016
2641
2678
2631
2669
0
+38.41(+1.46%)
May 09, 2016
2619
2648
2606
2630
0
+21.66(+0.83%)
May 06, 2016
2578
2622
2566
2608
0
+30.02(+1.16%)
May 05, 2016
2596
2608
2569
2578
0
-12.98(-0.50%)
May 04, 2016
2599
2623
2570
2591
0
-28.33(-1.08%)
May 03, 2016
2637
2654
2578
2620
0
-51.75(-1.94%)
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
.