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, 2011 1837 1881 1826 1872 0 +93.24(+5.24%)
Nov 29, 2011 1780 1804 1762 1779 0 +8.79(+0.50%)
Nov 28, 2011 1776 1799 1752 1770 0 +38.09(+2.20%)
Nov 25, 2011 1712 1759 1717 1732 0 +7.81(+0.45%)
Nov 24, 2011 1760 1766 1711 1725 0 +0.00(+0.00%)
Nov 23, 2011 1760 1766 1711 1725 0 -55.75(-3.13%)
Nov 22, 2011 1798 1812 1769 1780 0 -21.66(-1.20%)
Nov 21, 2011 1808 1826 1776 1802 0 -36.39(-1.98%)
Nov 18, 2011 1844 1865 1824 1838 0 +4.56(+0.25%)
Nov 17, 2011 1839 1865 1817 1834 0 -19.45(-1.05%)
Nov 16, 2011 1842 1894 1839 1853 0 -19.54(-1.04%)
Nov 15, 2011 1863 1890 1844 1873 0 +1.52(+0.08%)
Nov 14, 2011 1893 1903 1853 1871 0 -32.38(-1.70%)
Nov 11, 2011 1887 1926 1888 1904 0 +31.42(+1.68%)
Nov 10, 2011 1894 1907 1846 1872 0 +14.33(+0.77%)
Nov 09, 2011 1865 1906 1847 1858 0 -82.20(-4.24%)
Nov 08, 2011 1920 1950 1885 1940 0 +32.61(+1.71%)
Nov 07, 2011 1901 1926 1868 1907 0 -7.64(-0.40%)
Nov 04, 2011 1870 1927 1863 1915 0 +11.61(+0.61%)
Nov 03, 2011 1866 1914 1846 1903 0 +51.54(+2.78%)
Nov 02, 2011 1849 1866 1824 1852 0 +31.04(+1.70%)
Nov 01, 2011 1808 1851 1789 1821 0 -50.33(-2.69%)
Oct 31, 2011 1885 1916 1866 1871 0 -57.26(-2.97%)
Oct 28, 2011 1911 1950 1900 1928 0 -10.30(-0.53%)
Oct 27, 2011 1881 1961 1864 1939 0 +120.49(+6.63%)
Oct 26, 2011 1822 1839 1767 1818 0 +11.08(+0.61%)
Oct 25, 2011 1825 1847 1795 1807 0 -42.67(-2.31%)
Oct 24, 2011 1789 1863 1794 1850 0 +59.53(+3.33%)
Oct 21, 2011 1782 1803 1756 1790 0 +29.94(+1.70%)
Oct 20, 2011 1755 1779 1722 1760 0 +5.09(+0.29%)
Oct 19, 2011 1788 1806 1747 1755 0 -36.98(-2.06%)
Oct 18, 2011 1746 1808 1726 1792 0 +44.94(+2.57%)
Oct 17, 2011 1789 1794 1740 1747 0 -57.66(-3.19%)
Oct 14, 2011 1796 1820 1771 1805 0 +29.04(+1.64%)
Oct 13, 2011 1762 1783 1740 1776 0 -4.89(-0.27%)
Oct 12, 2011 1766 1800 1758 1781 0 +32.15(+1.84%)
Oct 11, 2011 1737 1769 1722 1749 0 -6.45(-0.37%)
Oct 10, 2011 1725 1760 1715 1755 0 +63.48(+3.75%)
Oct 07, 2011 1713 1734 1670 1692 0 -24.12(-1.41%)
Oct 06, 2011 1693 1730 1687 1716 0 +35.41(+2.11%)
Oct 05, 2011 1639 1693 1613 1680 0 +40.67(+2.48%)
Oct 04, 2011 1561 1644 1528 1640 0 +54.42(+3.43%)
Oct 03, 2011 1635 1664 1580 1585 0 -58.76(-3.57%)
Sep 30, 2011 1671 1692 1638 1644 0 -54.90(-3.23%)
Sep 29, 2011 1723 1739 1660 1699 0 +7.37(+0.44%)
Sep 28, 2011 1774 1785 1685 1692 0 -81.94(-4.62%)
Sep 27, 2011 1780 1820 1757 1774 0 +37.88(+2.18%)
Sep 26, 2011 1732 1748 1688 1736 0 +19.93(+1.16%)
Sep 23, 2011 1691 1738 1676 1716 0 +19.46(+1.15%)
Sep 22, 2011 1707 1737 1665 1696 0 -62.05(-3.53%)
Sep 21, 2011 1816 1848 1756 1758 0 -67.20(-3.68%)
Sep 20, 2011 1862 1881 1822 1826 0 -25.82(-1.39%)
Sep 19, 2011 1839 1867 1818 1851 0 -32.36(-1.72%)
Sep 16, 2011 1875 1901 1859 1884 0 +20.13(+1.08%)
Sep 15, 2011 1853 1878 1830 1864 0 +32.13(+1.75%)
Sep 14, 2011 1826 1854 1786 1831 0 +19.08(+1.05%)
Sep 13, 2011 1784 1828 1765 1812 0 +33.66(+1.89%)
Sep 12, 2011 1762 1795 1735 1779 0 -10.15(-0.57%)
Sep 09, 2011 1798 1820 1763 1789 0 -28.46(-1.57%)
Sep 08, 2011 1848 1872 1810 1817 0 -45.12(-2.42%)
Sep 07, 2011 1848 1875 1833 1862 0 +42.67(+2.34%)
Sep 06, 2011 1717 1835 1710 1820 0 +85.59(+4.94%)
Sep 05, 2011 1746 1775 1723 1734 0 +0.00(+0.00%)
Sep 02, 2011 1746 1775 1723 1734 0 -68.39(-3.79%)
Sep 01, 2011 1827 1861 1788 1803 0 -39.71(-2.16%)
Aug 31, 2011 1835 1872 1816 1842 0 +23.61(+1.30%)
Aug 30, 2011 1800 1836 1782 1819 0 -5.91(-0.32%)
Aug 29, 2011 1767 1829 1769 1825 0 +70.01(+3.99%)
Aug 26, 2011 1683 1763 1669 1755 0 +46.17(+2.70%)
Aug 25, 2011 1758 1772 1698 1708 0 -38.49(-2.20%)
Aug 24, 2011 1692 1755 1677 1747 0 +54.14(+3.20%)
Aug 23, 2011 1637 1707 1612 1693 0 +44.23(+2.68%)
Aug 22, 2011 1702 1716 1639 1649 0 -12.23(-0.74%)
Aug 19, 2011 1665 1706 1645 1661 0 -29.31(-1.73%)
Aug 18, 2011 1731 1754 1674 1690 0 -113.38(-6.29%)
Aug 17, 2011 1795 1833 1788 1803 0 +2.07(+0.11%)
Aug 16, 2011 1792 1834 1777 1801 0 -23.29(-1.28%)
Aug 15, 2011 1803 1830 1787 1825 0 +43.79(+2.46%)
Aug 12, 2011 1776 1812 1754 1781 0 +16.14(+0.91%)
Aug 11, 2011 1684 1796 1664 1765 0 +90.97(+5.44%)
Aug 10, 2011 1714 1753 1662 1674 0 -71.80(-4.11%)
Aug 09, 2011 1726 1756 1613 1746 0 +115.79(+7.10%)
Aug 08, 2011 1707 1763 1618 1630 0 -153.96(-8.63%)
Aug 05, 2011 1820 1847 1721 1784 0 -3.77(-0.21%)
Aug 04, 2011 1891 1909 1775 1787 0 -136.66(-7.10%)
Aug 03, 2011 1924 1957 1878 1924 0 -8.11(-0.42%)
Aug 02, 2011 1978 1995 1928 1932 0 -67.18(-3.36%)
Aug 01, 2011 2017 2046 1978 1999 0 -8.94(-0.45%)
Jul 29, 2011 1989 2035 1976 2008 0 -25.89(-1.27%)
Jul 28, 2011 2038 2094 2022 2034 0 -2.48(-0.12%)
Jul 27, 2011 2063 2091 2027 2037 0 -56.57(-2.70%)
Jul 26, 2011 2086 2118 2074 2093 0 -7.48(-0.36%)
Jul 25, 2011 2070 2120 2074 2101 0 -14.32(-0.68%)
Jul 22, 2011 2116 2121 2098 2115 0 -8.74(-0.41%)
Jul 21, 2011 2092 2134 2075 2124 0 +34.80(+1.67%)
Jul 20, 2011 2087 2107 2064 2089 0 +7.19(+0.35%)
Jul 19, 2011 2055 2099 2054 2082 0 -0.45(-0.02%)
Jul 18, 2011 2105 2121 2060 2082 0 -43.76(-2.06%)
Jul 15, 2011 2106 2139 2104 2126 0 +10.95(+0.52%)
Jul 14, 2011 2126 2159 2102 2115 0 -17.51(-0.82%)
Jul 13, 2011 2129 2172 2116 2133 0 +16.98(+0.80%)
Jul 12, 2011 2107 2143 2108 2116 0 -18.79(-0.88%)
Jul 11, 2011 2139 2153 2121 2134 0 -37.73(-1.74%)
Jul 08, 2011 2164 2182 2117 2172 0 -23.95(-1.09%)
Jul 07, 2011 2185 2210 2169 2196 0 +32.11(+1.48%)
Jul 06, 2011 2138 2179 2140 2164 0 +3.25(+0.15%)
Jul 05, 2011 2178 2190 2137 2161 0 -19.53(-0.90%)
Jul 04, 2011 2126 2190 2138 2180 0 +0.00(+0.00%)
Jul 01, 2011 2126 2190 2138 2180 0 +43.29(+2.03%)
Jun 30, 2011 2112 2149 2102 2137 0 +33.19(+1.58%)
Jun 29, 2011 2116 2128 2084 2104 0 -1.70(-0.08%)
Jun 28, 2011 2097 2114 2079 2106 0 +18.08(+0.87%)
Jun 27, 2011 2056 2111 2063 2087 0 +16.64(+0.80%)
Jun 24, 2011 2073 2101 2055 2071 0 -14.45(-0.69%)
Jun 23, 2011 2042 2092 2022 2085 0 +9.63(+0.46%)
Jun 22, 2011 2052 2101 2060 2076 0 -5.29(-0.25%)
Jun 21, 2011 2011 2089 2025 2081 0 +68.70(+3.41%)
Jun 20, 2011 2013 2019 1997 2012 0 +30.16(+1.52%)
Jun 17, 2011 2007 2020 1970 1982 0 -4.10(-0.21%)
Jun 16, 2011 2003 2016 1960 1986 0 -17.41(-0.87%)
Jun 15, 2011 2046 2054 1993 2004 0 -63.35(-3.06%)
Jun 14, 2011 2062 2079 2043 2067 0 +28.14(+1.38%)
Jun 13, 2011 2063 2087 2023 2039 0 -23.65(-1.15%)
Jun 10, 2011 2101 2108 2053 2062 0 -51.27(-2.43%)
Jun 09, 2011 2099 2137 2084 2114 0 +21.07(+1.01%)
Jun 08, 2011 2115 2128 2066 2093 0 -29.32(-1.38%)
Jun 07, 2011 2147 2180 2110 2122 0 +62.17(+3.02%)
Jun 06, 2011 2094 2105 2054 2060 0 -42.54(-2.02%)
Jun 03, 2011 2098 2124 2084 2102 0 -20.11(-0.95%)
May 24, 2011 2115 2159 2111 2122 0 +2.04(+0.10%)
May 23, 2011 2142 2149 2106 2120 0 -63.70(-2.92%)
May 20, 2011 2205 2210 2168 2184 0 -27.30(-1.23%)
May 19, 2011 2195 2230 2189 2211 0 +10.74(+0.49%)
May 18, 2011 2175 2207 2159 2201 0 +29.44(+1.36%)
May 17, 2011 2182 2205 2155 2171 0 -21.23(-0.97%)
May 16, 2011 2172 2226 2177 2192 0 -6.34(-0.29%)
May 13, 2011 2234 2250 2187 2199 0 -41.05(-1.83%)
May 12, 2011 2215 2259 2208 2240 0 -2.03(-0.09%)
May 11, 2011 2247 2264 2214 2242 0 -11.67(-0.52%)
May 10, 2011 2216 2264 2210 2254 0 +44.99(+2.04%)
May 09, 2011 2184 2215 2170 2209 0 +25.74(+1.18%)
May 06, 2011 2169 2222 2164 2183 0 +28.44(+1.32%)
May 05, 2011 2126 2181 2126 2154 0 -4.12(-0.19%)
May 04, 2011 2188 2205 2149 2158 0 -27.94(-1.28%)
May 03, 2011 2199 2218 2161 2186 0 -21.86(-0.99%)
May 02, 2011 2203 2215 2198 2208 0 +29.08(+1.33%)
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%)
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.