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 (%)
Oct 31, 2019 3068 3107 3022 3070 0 +20.07(+0.66%)
Oct 30, 2019 3045 3060 3000 3050 0 -5.30(-0.17%)
Oct 29, 2019 3039 3075 3012 3055 0 -1.13(-0.04%)
Oct 28, 2019 3056 3087 3046 3057 0 +16.70(+0.55%)
Oct 25, 2019 3006 3059 2991 3040 0 +36.44(+1.21%)
Oct 24, 2019 3032 3057 2970 3003 0 -41.97(-1.38%)
Oct 23, 2019 2996 3084 2978 3045 0 +65.64(+2.20%)
Oct 22, 2019 2954 3001 2935 2980 0 +25.23(+0.85%)
Oct 21, 2019 2963 3000 2934 2955 0 +18.44(+0.63%)
Oct 18, 2019 2897 2953 2884 2936 0 +31.68(+1.09%)
Oct 17, 2019 2894 2934 2874 2904 0 +3.45(+0.12%)
Oct 16, 2019 2875 2928 2863 2901 0 +23.40(+0.81%)
Oct 15, 2019 2872 2896 2856 2878 0 +18.04(+0.63%)
Oct 14, 2019 2878 2882 2844 2860 0 -22.84(-0.79%)
Oct 11, 2019 2857 2924 2849 2882 0 +77.86(+2.78%)
Oct 10, 2019 2761 2819 2757 2804 0 +37.91(+1.37%)
Oct 09, 2019 2764 2792 2734 2767 0 +33.65(+1.23%)
Oct 08, 2019 2751 2763 2721 2733 0 -49.61(-1.78%)
Oct 07, 2019 2785 2814 2767 2783 0 -11.53(-0.41%)
Oct 04, 2019 2775 2814 2747 2794 0 +17.51(+0.63%)
Oct 03, 2019 2778 2797 2726 2777 0 -12.91(-0.46%)
Oct 02, 2019 2819 2828 2766 2789 0 -45.93(-1.62%)
Oct 01, 2019 2927 2941 2820 2835 0 -73.81(-2.54%)
Sep 30, 2019 2900 2924 2894 2909 0 +10.38(+0.36%)
Sep 27, 2019 2906 2922 2874 2899 0 +11.33(+0.39%)
Sep 26, 2019 2897 2909 2862 2888 0 -7.16(-0.25%)
Sep 25, 2019 2867 2907 2854 2895 0 +34.25(+1.20%)
Sep 24, 2019 2900 2915 2847 2860 0 -25.83(-0.89%)
Sep 23, 2019 2848 2913 2834 2886 0 +18.50(+0.65%)
Sep 20, 2019 2891 2924 2856 2868 0 -15.87(-0.55%)
Sep 19, 2019 2911 2925 2868 2884 0 -34.86(-1.19%)
Sep 18, 2019 2934 2943 2892 2918 0 -26.17(-0.89%)
Sep 17, 2019 2922 2959 2883 2945 0 -5.84(-0.20%)
Sep 16, 2019 2965 2982 2917 2950 0 -42.76(-1.43%)
Sep 13, 2019 2979 3033 2960 2993 0 +41.19(+1.40%)
Sep 12, 2019 2942 2984 2909 2952 0 +11.39(+0.39%)
Sep 11, 2019 2900 2950 2871 2941 0 +47.30(+1.63%)
Sep 10, 2019 2849 2898 2835 2893 0 +49.48(+1.74%)
Sep 09, 2019 2843 2887 2815 2844 0 +22.48(+0.80%)
Sep 06, 2019 2828 2837 2806 2821 0 +8.85(+0.31%)
Sep 05, 2019 2802 2839 2786 2813 0 +34.06(+1.23%)
Sep 04, 2019 2775 2792 2752 2778 0 +34.50(+1.26%)
Sep 03, 2019 2783 2792 2732 2744 0 -76.94(-2.73%)
Aug 30, 2019 2829 2848 2804 2821 0 +16.32(+0.58%)
Aug 29, 2019 2781 2815 2771 2805 0 +51.65(+1.88%)
Aug 28, 2019 2707 2770 2695 2753 0 +38.32(+1.41%)
Aug 27, 2019 2754 2770 2702 2715 0 -27.74(-1.01%)
Aug 26, 2019 2738 2759 2719 2742 0 +26.15(+0.96%)
Aug 23, 2019 2789 2801 2704 2716 0 -80.71(-2.89%)
Aug 22, 2019 2811 2822 2780 2797 0 -4.49(-0.16%)
Aug 21, 2019 2802 2822 2790 2801 0 +20.44(+0.73%)
Aug 20, 2019 2813 2822 2777 2781 0 -39.98(-1.42%)
Aug 19, 2019 2827 2841 2803 2821 0 +16.20(+0.58%)
Aug 16, 2019 2783 2823 2766 2805 0 +48.36(+1.75%)
Aug 15, 2019 2754 2781 2724 2756 0 +4.91(+0.18%)
Aug 14, 2019 2779 2802 2733 2752 0 -76.92(-2.72%)
Aug 13, 2019 2773 2871 2759 2828 0 +51.84(+1.87%)
Aug 12, 2019 2818 2839 2766 2777 0 -53.68(-1.90%)
Aug 09, 2019 2875 2884 2814 2830 0 -52.13(-1.81%)
Aug 08, 2019 2837 2898 2828 2882 0 +48.34(+1.71%)
Aug 07, 2019 2785 2846 2761 2834 0 +26.03(+0.93%)
Aug 06, 2019 2816 2838 2777 2808 0 +6.32(+0.23%)
Aug 05, 2019 2857 2882 2780 2802 0 -98.15(-3.38%)
Aug 02, 2019 2904 2931 2859 2900 0 -15.73(-0.54%)
Aug 01, 2019 3004 3015 2890 2916 0 -99.98(-3.32%)
Jul 31, 2019 3067 3080 2988 3016 0 -53.95(-1.76%)
Jul 30, 2019 3046 3078 3013 3070 0 +5.23(+0.17%)
Jul 29, 2019 3075 3086 3050 3064 0 -11.39(-0.37%)
Jul 26, 2019 3079 3099 3039 3076 0 -7.76(-0.25%)
Jul 25, 2019 3044 3108 3024 3083 0 +43.58(+1.43%)
Jul 24, 2019 3022 3079 3003 3040 0 +18.37(+0.61%)
Jul 23, 2019 2975 3056 2968 3021 0 +69.77(+2.36%)
Jul 22, 2019 2991 3000 2939 2952 0 -35.87(-1.20%)
Jul 19, 2019 2973 3009 2947 2988 0 +11.70(+0.39%)
Jul 18, 2019 2959 2992 2930 2976 0 +4.56(+0.15%)
Jul 17, 2019 3010 3019 2961 2971 0 -43.66(-1.45%)
Jul 16, 2019 2991 3051 2979 3015 0 +39.20(+1.32%)
Jul 15, 2019 2990 3006 2961 2976 0 -35.15(-1.17%)
Jul 12, 2019 2997 3023 2969 3011 0 -2.90(-0.10%)
Jul 11, 2019 3032 3044 2987 3014 0 -20.32(-0.67%)
Jul 10, 2019 3061 3082 3026 3034 0 -12.10(-0.40%)
Jul 09, 2019 3059 3073 3027 3046 0 -26.31(-0.86%)
Jul 08, 2019 3096 3120 3061 3073 0 -36.76(-1.18%)
Jul 05, 2019 3090 3118 3067 3109 0 -2.25(-0.07%)
Jul 03, 2019 3085 3119 3076 3112 0 +19.22(+0.62%)
Jul 02, 2019 3093 3111 3064 3092 0 -3.35(-0.11%)
Jul 01, 2019 3085 3112 3048 3096 0 +35.82(+1.17%)
Jun 28, 2019 3021 3074 3014 3060 0 +45.50(+1.51%)
Jun 27, 2019 2988 3021 2979 3014 0 +39.57(+1.33%)
Jun 26, 2019 3000 3019 2965 2975 0 -25.35(-0.84%)
Jun 25, 2019 2986 3021 2966 3000 0 +15.30(+0.51%)
Jun 24, 2019 3005 3018 2972 2985 0 -51.82(-1.71%)
Jun 21, 2019 3051 3064 3017 3037 0 -8.78(-0.29%)
Jun 20, 2019 3047 3070 3023 3045 0 +33.24(+1.10%)
Jun 19, 2019 3006 3035 2990 3012 0 +8.20(+0.27%)
Jun 18, 2019 3005 3043 2990 3004 0 +15.07(+0.50%)
Jun 17, 2019 3004 3016 2972 2989 0 -17.46(-0.58%)
Jun 14, 2019 3038 3050 2988 3006 0 -37.10(-1.22%)
Jun 13, 2019 3050 3068 3022 3044 0 +7.96(+0.26%)
Jun 12, 2019 3045 3062 3017 3036 0 +0.86(+0.03%)
Jun 11, 2019 3051 3072 3018 3035 0 +10.48(+0.35%)
Jun 10, 2019 3067 3078 3001 3024 0 -35.42(-1.16%)
Jun 07, 2019 3043 3078 3024 3060 0 +38.53(+1.28%)
Jun 06, 2019 2995 3043 2986 3021 0 +7.75(+0.26%)
Jun 05, 2019 3000 3019 2955 3013 0 +23.62(+0.79%)
Jun 04, 2019 2922 2992 2912 2990 0 +93.29(+3.22%)
Jun 03, 2019 2865 2915 2852 2896 0 +35.71(+1.25%)
May 31, 2019 2839 2870 2824 2861 0 -7.51(-0.26%)
May 30, 2019 2883 2906 2847 2868 0 -3.49(-0.12%)
May 29, 2019 2873 2894 2844 2872 0 -21.07(-0.73%)
May 28, 2019 2902 2920 2881 2893 0 -8.73(-0.30%)
May 24, 2019 2913 2939 2883 2902 0 -1.78(-0.06%)
May 23, 2019 2913 2928 2884 2903 0 -34.97(-1.19%)
May 22, 2019 2978 3001 2934 2938 0 -39.54(-1.33%)
May 21, 2019 2932 2992 2930 2978 0 +60.68(+2.08%)
May 20, 2019 2952 2961 2906 2917 0 -92.50(-3.07%)
May 17, 2019 3012 3034 2989 3010 0 -23.00(-0.76%)
May 16, 2019 3021 3060 3014 3033 0 +18.66(+0.62%)
May 15, 2019 2996 3031 2985 3014 0 +1.04(+0.03%)
May 14, 2019 3000 3041 2992 3013 0 +20.48(+0.68%)
May 13, 2019 3017 3028 2971 2992 0 -72.92(-2.38%)
May 10, 2019 3053 3078 3019 3065 0 +4.59(+0.15%)
May 09, 2019 3039 3076 3011 3061 0 -10.16(-0.33%)
May 08, 2019 3083 3101 3064 3071 0 -19.93(-0.64%)
May 07, 2019 3109 3120 3064 3091 0 -45.16(-1.44%)
May 06, 2019 3124 3160 3102 3136 0 -31.68(-1.00%)
May 03, 2019 3117 3184 3111 3168 0 +63.36(+2.04%)
May 02, 2019 3098 3135 3069 3104 0 -0.91(-0.03%)
May 01, 2019 3154 3166 3096 3105 0 -42.33(-1.34%)
Apr 30, 2019 3140 3169 3103 3148 0 +13.64(+0.44%)
Apr 29, 2019 3122 3148 3105 3134 0 +18.49(+0.59%)
Apr 26, 2019 3095 3140 3082 3115 0 +23.04(+0.75%)
Apr 25, 2019 3086 3136 3035 3092 0 +27.67(+0.90%)
Apr 24, 2019 3081 3107 3055 3065 0 -35.96(-1.16%)
Apr 23, 2019 3063 3113 3042 3101 0 +41.31(+1.35%)
Apr 22, 2019 3089 3117 3040 3059 0 -12.64(-0.41%)
Apr 18, 2019 3063 3096 3039 3072 0 +6.49(+0.21%)
Apr 17, 2019 3122 3127 3049 3066 0 -47.09(-1.51%)
Apr 16, 2019 3110 3132 3056 3113 0 -66.99(-2.11%)
Apr 15, 2019 3203 3218 3173 3180 0 -20.52(-0.64%)
Apr 12, 2019 3184 3214 3176 3200 0 +33.00(+1.04%)
Apr 11, 2019 3164 3192 3150 3167 0 +13.39(+0.42%)
Apr 10, 2019 3140 3170 3121 3154 0 +10.52(+0.33%)
Apr 09, 2019 3154 3160 3125 3143 0 -23.19(-0.73%)
Apr 08, 2019 3162 3179 3143 3166 0 -10.22(-0.32%)
Apr 05, 2019 3149 3196 3131 3177 0 +18.57(+0.59%)
Apr 04, 2019 3160 3169 3123 3158 0 -5.62(-0.18%)
Apr 03, 2019 3163 3181 3143 3164 0 +21.54(+0.69%)
Apr 02, 2019 3169 3176 3127 3142 0 -25.16(-0.79%)
Apr 01, 2019 3128 3175 3115 3167 0 +55.37(+1.78%)
Mar 29, 2019 3116 3130 3081 3112 0 +9.50(+0.31%)
Mar 28, 2019 3072 3106 3061 3102 0 +38.30(+1.25%)
Mar 27, 2019 3062 3083 3043 3064 0 +8.59(+0.28%)
Mar 26, 2019 3036 3065 3026 3056 0 +37.00(+1.23%)
Mar 25, 2019 3003 3046 2980 3019 0 +0.34(+0.01%)
Mar 22, 2019 3080 3087 3013 3018 0 -73.95(-2.39%)
Mar 21, 2019 3051 3111 3044 3092 0 +24.33(+0.79%)
Mar 20, 2019 3109 3118 3046 3068 0 -36.49(-1.18%)
Mar 19, 2019 3118 3142 3091 3104 0 -5.46(-0.18%)
Mar 18, 2019 3081 3117 3057 3110 0 +42.62(+1.39%)
Mar 15, 2019 3092 3117 3047 3067 0 -33.91(-1.09%)
Mar 14, 2019 3109 3117 3074 3101 0 -14.26(-0.46%)
Mar 13, 2019 3130 3158 3096 3115 0 -3.54(-0.11%)
Mar 12, 2019 3117 3136 3102 3119 0 +15.17(+0.49%)
Mar 11, 2019 3074 3118 3068 3104 0 +41.36(+1.35%)
Mar 08, 2019 3040 3068 3021 3062 0 +2.34(+0.08%)
Mar 07, 2019 3061 3074 3022 3060 0 -8.08(-0.26%)
Mar 06, 2019 3091 3108 3059 3068 0 -19.27(-0.62%)
Mar 05, 2019 3084 3107 3074 3087 0 -8.22(-0.27%)
Mar 04, 2019 3112 3125 3053 3096 0 -7.53(-0.24%)
Mar 01, 2019 3100 3116 3071 3103 0 +24.96(+0.81%)
Feb 28, 2019 3101 3119 3062 3078 0 -34.88(-1.12%)
Feb 27, 2019 3116 3138 3091 3113 0 -13.50(-0.43%)
Feb 26, 2019 3154 3174 3122 3127 0 -31.66(-1.00%)
Feb 25, 2019 3148 3178 3134 3158 0 +29.45(+0.94%)
Feb 22, 2019 3128 3155 3100 3129 0 +18.93(+0.61%)
Feb 21, 2019 3144 3151 3095 3110 0 -44.63(-1.41%)
Feb 20, 2019 3118 3180 3109 3154 0 +21.90(+0.70%)
Feb 19, 2019 3112 3152 3099 3133 0 +16.86(+0.54%)
Feb 15, 2019 3114 3140 3086 3116 0 +22.26(+0.72%)
Feb 14, 2019 3097 3128 3078 3093 0 -11.13(-0.36%)
Feb 13, 2019 3119 3136 3095 3105 0 +2.13(+0.07%)
Feb 12, 2019 3057 3116 3050 3102 0 +60.97(+2.00%)
Feb 11, 2019 3059 3070 3022 3041 0 -18.53(-0.61%)
Feb 08, 2019 3062 3083 3022 3060 0 -26.05(-0.84%)
Feb 07, 2019 3107 3117 3060 3086 0 -36.04(-1.15%)
Feb 06, 2019 3103 3141 3097 3122 0 +9.34(+0.30%)
Feb 05, 2019 3094 3128 3081 3113 0 +31.76(+1.03%)
Feb 04, 2019 3077 3102 3045 3081 0 -3.67(-0.12%)
Feb 01, 2019 3120 3136 3071 3085 0 -31.59(-1.01%)
Jan 31, 2019 3100 3137 3068 3116 0 +27.61(+0.89%)
Jan 30, 2019 3085 3119 3040 3089 0 +22.80(+0.74%)
Jan 29, 2019 3046 3084 3039 3066 0 +28.44(+0.94%)
Jan 28, 2019 3019 3043 2999 3037 0 +3.95(+0.13%)
Jan 25, 2019 3027 3063 3020 3033 0 +31.18(+1.04%)
Jan 24, 2019 2984 3019 2972 3002 0 +20.57(+0.69%)
Jan 23, 2019 3022 3033 2959 2982 0 -4.29(-0.14%)
Jan 22, 2019 2965 3002 2942 2986 0 +16.16(+0.54%)
Jan 18, 2019 2942 2991 2935 2970 0 +39.02(+1.33%)
Jan 17, 2019 2883 2943 2871 2931 0 +34.07(+1.18%)
Jan 16, 2019 2897 2921 2880 2897 0 -1.27(-0.04%)
Jan 15, 2019 2883 2908 2869 2898 0 +9.30(+0.32%)
Jan 14, 2019 2905 2919 2873 2889 0 -35.97(-1.23%)
Jan 11, 2019 2897 2930 2877 2925 0 +16.69(+0.57%)
Jan 10, 2019 2814 2919 2807 2908 0 +87.91(+3.12%)
Jan 09, 2019 2807 2835 2780 2820 0 -0.39(-0.01%)
Jan 08, 2019 2811 2838 2794 2820 0 +29.19(+1.05%)
Jan 07, 2019 2767 2828 2751 2791 0 +21.96(+0.79%)
Jan 04, 2019 2720 2784 2706 2769 0 +91.73(+3.43%)
Jan 03, 2019 2709 2736 2658 2678 0 -41.50(-1.53%)
Jan 02, 2019 2672 2728 2642 2719 0 +17.03(+0.63%)
Dec 31, 2018 2687 2710 2646 2702 0 +24.34(+0.91%)
Dec 28, 2018 2714 2729 2659 2678 0 -17.71(-0.66%)
Dec 27, 2018 2613 2697 2595 2695 0 +44.32(+1.67%)
Dec 26, 2018 2565 2653 2538 2651 0 +102.06(+4.00%)
Dec 24, 2018 2616 2624 2545 2549 0 -73.63(-2.81%)
Dec 21, 2018 2651 2703 2616 2623 0 -49.19(-1.84%)
Dec 20, 2018 2715 2744 2632 2672 0 -46.16(-1.70%)
Dec 19, 2018 2751 2802 2705 2718 0 -33.60(-1.22%)
Dec 18, 2018 2777 2807 2739 2752 0 -5.77(-0.21%)
Dec 17, 2018 2815 2831 2737 2757 0 -90.48(-3.18%)
Dec 14, 2018 2818 2875 2812 2848 0 +0.71(+0.02%)
Dec 13, 2018 2888 2903 2836 2847 0 -41.04(-1.42%)
Dec 12, 2018 2906 2933 2872 2888 0 +18.86(+0.66%)
Dec 11, 2018 2911 2934 2851 2869 0 -5.82(-0.20%)
Dec 10, 2018 2899 2924 2841 2875 0 -24.08(-0.83%)
Dec 07, 2018 2937 2970 2884 2899 0 -36.07(-1.23%)
Dec 06, 2018 2918 2942 2864 2935 0 -24.03(-0.81%)
Dec 04, 2018 3022 3032 2940 2959 0 -75.28(-2.48%)
Dec 03, 2018 3040 3068 2998 3035 0 +35.69(+1.19%)
Nov 30, 2018 2972 3016 2959 2999 0 +24.04(+0.81%)
Nov 29, 2018 2951 3001 2939 2975 0 +19.65(+0.66%)
Nov 28, 2018 2956 2986 2891 2955 0 +1.86(+0.06%)
Nov 27, 2018 2954 2975 2926 2953 0 -15.22(-0.51%)
Nov 26, 2018 2961 2992 2944 2969 0 +29.29(+1.00%)
Nov 23, 2018 2936 2959 2910 2939 0 -17.91(-0.61%)
Nov 21, 2018 2957 2957 2957 2957 0 -9.28(-0.31%)
Nov 20, 2018 2968 3012 2920 2966 0 -25.98(-0.87%)
Nov 19, 2018 3006 3034 2971 2992 0 -10.91(-0.36%)
Nov 16, 2018 2973 3022 2958 3003 0 +16.88(+0.57%)
Nov 15, 2018 2939 3001 2919 2987 0 +12.79(+0.43%)
Nov 14, 2018 2987 3024 2954 2974 0 -6.46(-0.22%)
Nov 13, 2018 2972 3016 2962 2980 0 +10.82(+0.36%)
Nov 12, 2018 3002 3012 2960 2969 0 -39.27(-1.31%)
Nov 09, 2018 3038 3056 2985 3009 0 -41.17(-1.35%)
Nov 08, 2018 3054 3075 3020 3050 0 -14.71(-0.48%)
Nov 07, 2018 3043 3078 3009 3065 0 +41.39(+1.37%)
Nov 06, 2018 3019 3070 2992 3023 0 +15.78(+0.52%)
Nov 05, 2018 3004 3036 2975 3007 0 +10.62(+0.35%)
Nov 02, 2018 3035 3055 2972 2997 0 -23.59(-0.78%)
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.