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%)
Sep 01, 2009 1510 1544 1446 1459 0 -60.21(-3.96%)
Aug 31, 2009 1436 1531 1468 1519 0 +3.76(+0.25%)
Aug 28, 2009 1469 1546 1501 1515 0 -4.56(-0.30%)
Aug 27, 2009 1494 1530 1466 1520 0 +28.29(+1.90%)
Aug 26, 2009 1424 1516 1461 1492 0 +0.17(+0.01%)
Aug 25, 2009 1413 1509 1463 1491 0 +26.99(+1.84%)
Aug 24, 2009 1420 1505 1451 1464 0 -5.13(-0.35%)
Aug 21, 2009 1374 1488 1425 1470 0 +48.09(+3.38%)
Aug 20, 2009 1390 1436 1378 1422 0 +30.21(+2.17%)
Aug 19, 2009 1343 1399 1327 1391 0 -70.33(-4.81%)
Aug 18, 2009 1376 1479 1420 1462 0 +53.61(+3.81%)
Aug 17, 2009 1438 1456 1386 1408 0 -74.44(-5.02%)
Aug 14, 2009 1518 1531 1448 1482 0 -41.52(-2.72%)
Aug 13, 2009 1518 1538 1475 1524 0 +124.76(+8.92%)
Aug 12, 2009 1370 1420 1364 1399 0 +35.14(+2.58%)
Aug 11, 2009 1361 1384 1336 1364 0 -16.25(-1.18%)
Aug 10, 2009 1380 1402 1351 1380 0 -13.86(-0.99%)
Aug 07, 2009 1374 1416 1356 1394 0 +44.63(+3.31%)
Aug 06, 2009 1365 1391 1326 1350 0 -16.27(-1.19%)
Aug 05, 2009 1371 1386 1335 1366 0 +3.88(+0.28%)
Aug 04, 2009 1328 1378 1316 1362 0 +27.86(+2.09%)
Aug 03, 2009 1322 1354 1312 1334 0 +25.28(+1.93%)
Jul 31, 2009 1292 1341 1291 1309 0 +3.78(+0.29%)
Jul 30, 2009 1309 1361 1285 1305 0 +5.56(+0.43%)
Jul 29, 2009 1297 1318 1268 1299 0 -3.71(-0.28%)
Jul 28, 2009 1290 1328 1264 1303 0 +14.27(+1.11%)
Jul 27, 2009 1285 1306 1262 1289 0 +10.81(+0.85%)
Jul 25, 2009 1249 1287 1239 1278 0 -1.55(-0.12%)
Jul 24, 2009 1249 1288 1238 1280 0 +24.90(+1.98%)
Jul 23, 2009 1222 1276 1211 1255 0 +32.06(+2.62%)
Jul 22, 2009 1192 1236 1194 1223 0 +7.61(+0.63%)
Jul 21, 2009 1217 1241 1189 1215 0 +150.17(+14.10%)
Jun 26, 2009 1065 1085 1040 1065 0 -6.35(-0.59%)
Jun 25, 2009 1052 1077 1045 1071 0 +29.08(+2.79%)
Jun 24, 2009 1019 1070 1013 1042 0 +35.48(+3.52%)
Jun 23, 2009 992.77 1030 975.55 1007 0 -23.53(-2.28%)
Jun 22, 2009 1083 1091 1026 1030 0 -66.00(-6.02%)
Jun 19, 2009 1130 1142 1089 1096 0 -17.22(-1.55%)
Jun 18, 2009 1105 1135 1089 1113 0 +5.92(+0.53%)
Jun 17, 2009 1111 1129 1076 1108 0 -24.70(-2.18%)
Jun 16, 2009 1171 1186 1115 1132 0 -33.27(-2.85%)
Jun 15, 2009 1182 1193 1141 1166 0 -36.24(-3.02%)
Jun 12, 2009 1186 1212 1163 1202 0 +3.15(+0.26%)
Jun 11, 2009 1205 1224 1180 1199 0 +26.14(+2.23%)
Jun 10, 2009 1162 1195 1137 1172 0 +22.94(+2.00%)
Jun 09, 2009 1163 1175 1127 1150 0 -4.76(-0.41%)
Jun 08, 2009 1139 1169 1126 1154 0 -2.58(-0.22%)
Jun 05, 2009 1184 1198 1131 1157 0 -4.75(-0.41%)
Jun 04, 2009 1131 1173 1111 1162 0 +35.94(+3.19%)
Jun 03, 2009 1140 1153 1106 1126 0 -27.98(-2.43%)
Jun 02, 2009 1155 1176 1136 1154 0 -2.64(-0.23%)
Jun 01, 2009 1140 1178 1130 1156 0 +36.16(+3.23%)
May 29, 2009 1118 1135 1089 1120 0 +9.17(+0.83%)
May 28, 2009 1103 1122 1069 1111 0 +25.93(+2.39%)
May 27, 2009 1144 1153 1078 1085 0 -49.77(-4.39%)
May 26, 2009 1073 1142 1064 1135 0 +50.11(+4.62%)
May 25, 2009 1087 1113 1068 1085 0 +0.00(+0.00%)
May 22, 2009 1087 1113 1068 1085 0 +4.13(+0.38%)
May 21, 2009 1072 1097 1051 1081 0 -8.22(-0.75%)
May 20, 2009 1117 1156 1080 1089 0 -17.89(-1.62%)
May 19, 2009 1083 1127 1067 1107 0 +24.67(+2.28%)
May 18, 2009 1043 1088 1032 1082 0 +54.83(+5.34%)
May 15, 2009 1035 1068 1011 1027 0 -3.66(-0.36%)
May 14, 2009 995.82 1046 976.65 1031 0 +33.37(+3.35%)
May 13, 2009 1048 1056 975.76 997.46 0 -89.66(-8.25%)
May 12, 2009 1108 1118 1046 1087 0 -25.58(-2.30%)
May 11, 2009 1135 1151 1089 1113 0 -25.45(-2.24%)
May 08, 2009 1089 1146 1077 1138 0 +68.06(+6.36%)
May 07, 2009 1135 1154 1051 1070 0 -43.64(-3.92%)
May 06, 2009 1115 1143 1081 1114 0 +22.98(+2.11%)
May 05, 2009 1100 1120 1063 1091 0 -13.72(-1.24%)
May 04, 2009 1071 1116 1063 1104 0 +54.59(+5.20%)
May 01, 2009 1042 1070 1018 1050 0 +16.38(+1.58%)
Apr 30, 2009 1029 1072 1003 1034 0 +46.96(+4.76%)
Apr 29, 2009 970.96 1012 954.16 986.54 0 +29.00(+3.03%)
Apr 28, 2009 929.44 982.31 920.07 957.54 0 +6.63(+0.70%)
Apr 27, 2009 946.24 970.56 919.10 950.92 0 -9.54(-0.99%)
Apr 24, 2009 903.11 978.92 894.08 960.46 0 +66.13(+7.39%)
Apr 23, 2009 892.82 911.21 860.98 894.32 0 +19.34(+2.21%)
Apr 22, 2009 842.55 909.11 831.07 874.98 0 +36.50(+4.35%)
Apr 21, 2009 789.75 848.29 782.42 838.48 0 +55.93(+7.15%)
Apr 20, 2009 824.00 830.23 775.68 782.56 0 -59.53(-7.07%)
Apr 17, 2009 836.93 857.80 812.57 842.09 0 +5.24(+0.63%)
Apr 16, 2009 843.00 863.43 799.54 836.85 0 +3.67(+0.44%)
Apr 15, 2009 779.21 845.42 768.87 833.18 0 +63.02(+8.18%)
Apr 14, 2009 797.54 806.82 758.86 770.16 0 -31.99(-3.99%)
Apr 13, 2009 790.68 812.47 772.12 802.15 0 +8.26(+1.04%)
Apr 10, 2009 762.39 802.11 752.29 793.89 0 +0.00(+0.00%)
Apr 09, 2009 762.39 802.11 752.29 793.89 0 +54.88(+7.43%)
Apr 08, 2009 728.85 754.60 714.59 739.01 0 +19.44(+2.70%)
Apr 07, 2009 736.00 745.19 709.96 719.57 0 -31.81(-4.23%)
Apr 06, 2009 758.16 770.42 725.43 751.37 0 -21.47(-2.78%)
Apr 03, 2009 766.34 788.50 738.83 772.84 0 +8.83(+1.16%)
Apr 02, 2009 749.03 781.05 735.46 764.01 0 +40.19(+5.55%)
Apr 01, 2009 704.82 736.19 680.59 723.82 0 +15.73(+2.22%)
Mar 31, 2009 717.15 741.27 691.91 708.09 0 -1.94(-0.27%)
Mar 30, 2009 726.66 733.92 692.08 710.02 0 -36.90(-4.94%)
Mar 27, 2009 754.10 777.09 731.40 746.92 0 -25.63(-3.32%)
Mar 26, 2009 757.40 786.15 739.80 772.55 0 +28.71(+3.86%)
Mar 25, 2009 766.47 790.24 704.30 743.84 0 -11.73(-1.55%)
Mar 24, 2009 730.10 787.39 714.53 755.57 0 +4.11(+0.55%)
Mar 23, 2009 708.62 753.54 705.03 751.46 0 +71.84(+10.57%)
Mar 20, 2009 700.04 718.94 658.61 679.62 0 -28.10(-3.97%)
Mar 19, 2009 727.32 739.54 691.08 707.71 0 -14.98(-2.07%)
Mar 18, 2009 683.22 731.57 665.87 722.69 0 +36.22(+5.28%)
Mar 17, 2009 655.68 702.20 637.73 686.47 0 +34.50(+5.29%)
Mar 16, 2009 653.17 696.17 633.20 651.97 0 +12.35(+1.93%)
Mar 13, 2009 637.06 670.81 619.24 639.63 0 +9.96(+1.58%)
Mar 12, 2009 592.79 636.24 575.07 629.67 0 +39.78(+6.74%)
Mar 11, 2009 583.71 604.50 562.34 589.90 0 +26.57(+4.72%)
Mar 10, 2009 534.32 570.96 525.47 563.33 0 +46.19(+8.93%)
Mar 09, 2009 511.49 542.90 496.74 517.13 0 -0.01(-0.00%)
Mar 06, 2009 534.08 547.07 500.25 517.15 0 -11.55(-2.18%)
Mar 05, 2009 553.78 561.23 520.01 528.70 0 -34.99(-6.21%)
Mar 04, 2009 564.84 583.94 541.62 563.68 0 +8.91(+1.61%)
Mar 03, 2009 588.23 601.70 543.66 554.78 0 -29.99(-5.13%)
Mar 02, 2009 622.46 637.50 578.67 584.77 0 -58.41(-9.08%)
Feb 27, 2009 645.70 674.51 626.94 643.18 0 -13.96(-2.12%)
Feb 26, 2009 671.95 691.31 647.89 657.14 0 -0.07(-0.01%)
Feb 25, 2009 678.05 691.00 641.55 657.21 0 -24.12(-3.54%)
Feb 24, 2009 643.78 690.41 621.12 681.33 0 +43.64(+6.84%)
Feb 23, 2009 672.82 678.93 633.82 637.68 0 -28.10(-4.22%)
Feb 20, 2009 652.65 679.55 635.62 665.78 0 -6.33(-0.94%)
Feb 19, 2009 695.75 706.77 667.88 672.11 0 -13.62(-1.99%)
Feb 18, 2009 700.11 714.47 671.93 685.73 0 -7.05(-1.02%)
Feb 17, 2009 717.58 727.89 685.18 692.78 0 -41.02(-5.59%)
Feb 16, 2009 755.98 767.37 725.10 733.80 0 +0.00(+0.00%)
Feb 13, 2009 755.98 767.37 725.10 733.80 0 -25.06(-3.30%)
Feb 12, 2009 746.59 771.49 724.06 758.86 0 -3.12(-0.41%)
Feb 11, 2009 777.21 790.43 735.87 761.98 0 -13.15(-1.70%)
Feb 10, 2009 824.16 834.64 766.12 775.13 0 -54.75(-6.60%)
Feb 09, 2009 841.91 859.04 814.16 829.88 0 -2.92(-0.35%)
Feb 06, 2009 814.82 847.11 807.41 832.80 0 +20.77(+2.56%)
Feb 05, 2009 817.94 843.67 781.98 812.03 0 -17.45(-2.10%)
Feb 04, 2009 845.74 862.50 817.63 829.48 0 -12.00(-1.43%)
Feb 03, 2009 846.82 863.12 815.12 841.48 0 +7.59(+0.91%)
Feb 02, 2009 837.17 860.55 795.61 833.90 0 -18.90(-2.22%)
Jan 30, 2009 901.06 917.93 839.53 852.80 0 -54.95(-6.05%)
Jan 29, 2009 950.82 959.01 891.52 907.75 0 -51.42(-5.36%)
Jan 28, 2009 943.32 986.22 926.78 959.16 0 +44.31(+4.84%)
Jan 27, 2009 908.24 940.67 874.31 914.86 0 +7.59(+0.84%)
Jan 26, 2009 902.40 941.86 878.34 907.27 0 +8.53(+0.95%)
Jan 23, 2009 871.13 922.07 850.73 898.74 0 +10.63(+1.20%)
Jan 22, 2009 885.12 912.01 857.74 888.11 0 -10.09(-1.12%)
Jan 21, 2009 872.25 912.01 841.89 898.19 0 +45.01(+5.28%)
Jan 20, 2009 922.83 934.48 846.94 853.19 0 -86.19(-9.18%)
Jan 19, 2009 946.71 961.05 905.71 939.38 0 +0.00(+0.00%)
Jan 16, 2009 946.71 961.05 905.71 939.38 0 +11.42(+1.23%)
Jan 15, 2009 914.86 944.00 865.49 927.96 0 +10.84(+1.18%)
Jan 14, 2009 946.13 951.58 899.58 917.12 0 -43.05(-4.48%)
Jan 13, 2009 957.87 987.21 933.08 960.17 0 -1.81(-0.19%)
Jan 12, 2009 997.30 1012 949.09 961.98 0 -42.02(-4.19%)
Jan 09, 2009 1042 1053 986.17 1004 0 -36.49(-3.51%)
Jan 08, 2009 1037 1065 986.74 1040 0 -1.75(-0.17%)
Jan 07, 2009 1071 1105 1020 1042 0 -29.10(-2.72%)
Jan 06, 2009 1033 1093 1022 1071 0 +53.82(+5.29%)
Jan 05, 2009 1022 1047 991.62 1018 0 -8.27(-0.81%)
Jan 02, 2009 986.84 1037 972.63 1026 0 +43.26(+4.40%)
Jan 01, 2009 965.05 1002 941.68 982.53 0 +0.00(+0.00%)
Dec 31, 2008 965.05 1002 941.68 982.53 0 +25.05(+2.62%)
Dec 30, 2008 940.08 968.94 923.79 957.48 0 +28.36(+3.05%)
Dec 29, 2008 948.15 958.02 908.84 929.12 0 -17.06(-1.80%)
Dec 26, 2008 951.57 962.20 921.61 946.18 0 -1.25(-0.13%)
Dec 25, 2008 952.63 964.85 927.77 947.44 0 +0.00(+0.00%)
Dec 24, 2008 952.63 964.85 927.77 947.44 0 +1.67(+0.18%)
Dec 23, 2008 980.87 1003 934.62 945.76 0 -22.11(-2.28%)
Dec 22, 2008 981.48 1016 921.97 967.87 0 -4.51(-0.46%)
Dec 19, 2008 987.78 1048 938.50 972.38 0 +3.67(+0.38%)
Dec 18, 2008 1012 1031 950.55 968.72 0 -32.99(-3.29%)
Dec 17, 2008 994.83 1031 961.11 1002 0 -15.76(-1.55%)
Dec 16, 2008 956.43 1023 946.72 1017 0 +74.00(+7.84%)
Dec 15, 2008 968.97 986.61 922.81 943.47 0 -15.45(-1.61%)
Dec 12, 2008 898.76 980.75 884.91 958.92 0 +16.11(+1.71%)
Dec 11, 2008 991.58 1017 929.57 942.81 0 -61.09(-6.09%)
Dec 10, 2008 975.57 1029 957.68 1004 0 +48.71(+5.10%)
Dec 09, 2008 945.40 1000 915.64 955.19 0 +2.02(+0.21%)
Dec 08, 2008 925.93 981.30 904.11 953.17 0 +50.94(+5.65%)
Dec 05, 2008 888.07 919.44 827.42 902.23 0 +2.49(+0.28%)
Dec 04, 2008 933.23 963.72 879.00 899.74 0 -35.50(-3.80%)
Dec 03, 2008 900.10 956.51 880.45 935.24 0 +2.25(+0.24%)
Dec 02, 2008 917.78 953.51 885.38 932.98 0 +46.84(+5.29%)
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.