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, 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%)
Nov 01, 2018 2985 3034 2956 3020 0 +50.30(+1.69%)
Oct 31, 2018 2995 3023 2953 2970 0 +0.83(+0.03%)
Oct 30, 2018 2910 2998 2878 2969 0 +83.48(+2.89%)
Oct 29, 2018 2953 2990 2853 2886 0 -22.97(-0.79%)
Oct 26, 2018 2870 2950 2825 2909 0 +137.62(+4.97%)
Oct 24, 2018 2873 2887 2764 2771 0 -86.55(-3.03%)
Oct 23, 2018 2862 2909 2797 2858 0 -28.21(-0.98%)
Oct 22, 2018 2936 2951 2872 2886 0 -46.33(-1.58%)
Oct 19, 2018 2930 2965 2920 2932 0 +6.81(+0.23%)
Oct 18, 2018 2934 2976 2881 2925 0 -44.61(-1.50%)
Oct 17, 2018 2980 2996 2945 2970 0 -13.34(-0.45%)
Oct 16, 2018 2941 2988 2917 2983 0 +48.61(+1.66%)
Oct 15, 2018 2925 2962 2915 2935 0 +15.77(+0.54%)
Oct 12, 2018 2968 2986 2879 2919 0 -7.84(-0.27%)
Oct 11, 2018 2983 3005 2919 2927 0 -53.43(-1.79%)
Oct 10, 2018 3060 3077 2975 2980 0 -90.23(-2.94%)
Oct 09, 2018 3141 3146 3052 3070 0 -110.63(-3.48%)
Oct 08, 2018 3212 3231 3157 3181 0 -47.39(-1.47%)
Oct 05, 2018 3238 3274 3217 3228 0 -6.94(-0.21%)
Oct 04, 2018 3210 3250 3190 3235 0 +7.38(+0.23%)
Oct 03, 2018 3309 3316 3217 3228 0 -75.72(-2.29%)
Oct 02, 2018 3299 3331 3280 3304 0 +5.25(+0.16%)
Oct 01, 2018 3290 3324 3271 3298 0 +21.53(+0.66%)
Sep 28, 2018 3301 3320 3258 3277 0 -22.93(-0.69%)
Sep 27, 2018 3338 3346 3295 3300 0 -37.23(-1.12%)
Sep 26, 2018 3348 3383 3311 3337 0 -27.34(-0.81%)
Sep 25, 2018 3425 3432 3354 3364 0 -52.08(-1.52%)
Sep 24, 2018 3477 3486 3403 3416 0 -67.70(-1.94%)
Sep 21, 2018 3505 3519 3460 3484 0 -21.79(-0.62%)
Sep 20, 2018 3503 3523 3484 3506 0 +28.83(+0.83%)
Sep 19, 2018 3483 3510 3454 3477 0 -3.18(-0.09%)
Sep 18, 2018 3471 3501 3450 3480 0 +17.24(+0.50%)
Sep 17, 2018 3454 3494 3439 3463 0 +6.96(+0.20%)
Sep 14, 2018 3432 3466 3419 3456 0 +28.07(+0.82%)
Sep 13, 2018 3421 3451 3405 3428 0 +33.86(+1.00%)
Sep 12, 2018 3364 3404 3349 3394 0 +30.43(+0.90%)
Sep 11, 2018 3368 3385 3334 3364 0 -15.43(-0.46%)
Sep 10, 2018 3382 3402 3366 3379 0 +12.48(+0.37%)
Sep 07, 2018 3365 3383 3344 3367 0 -8.23(-0.24%)
Sep 06, 2018 3366 3397 3349 3375 0 +10.79(+0.32%)
Sep 05, 2018 3331 3373 3317 3364 0 +30.20(+0.91%)
Sep 04, 2018 3342 3353 3305 3334 0 -18.17(-0.54%)
Aug 31, 2018 3352 3352 3352 3352 0 -10.53(-0.31%)
Aug 30, 2018 3385 3397 3354 3363 0 -31.77(-0.94%)
Aug 29, 2018 3388 3408 3375 3394 0 +4.71(+0.14%)
Aug 28, 2018 3406 3420 3375 3390 0 -8.24(-0.24%)
Aug 27, 2018 3378 3428 3372 3398 0 +36.07(+1.07%)
Aug 24, 2018 3348 3373 3332 3362 0 +20.26(+0.61%)
Aug 23, 2018 3376 3384 3332 3342 0 -40.39(-1.19%)
Aug 22, 2018 3387 3423 3350 3382 0 -13.31(-0.39%)
Aug 21, 2018 3378 3410 3368 3395 0 +14.52(+0.43%)
Aug 20, 2018 3378 3396 3363 3381 0 +8.32(+0.25%)
Aug 17, 2018 3338 3386 3326 3372 0 +26.71(+0.80%)
Aug 16, 2018 3338 3369 3326 3346 0 +10.80(+0.32%)
Aug 15, 2018 3351 3363 3288 3335 0 -33.97(-1.01%)
Aug 14, 2018 3350 3388 3341 3369 0 +25.39(+0.76%)
Aug 13, 2018 3380 3390 3321 3344 0 -61.48(-1.81%)
Aug 10, 2018 3438 3448 3391 3405 0 -45.18(-1.31%)
Aug 09, 2018 3451 3476 3442 3450 0 +1.57(+0.05%)
Aug 08, 2018 3475 3487 3437 3449 0 -16.69(-0.48%)
Aug 07, 2018 3460 3497 3439 3465 0 -1.02(-0.03%)
Aug 06, 2018 3452 3486 3438 3466 0 +6.72(+0.19%)
Aug 03, 2018 3452 3482 3432 3460 0 +27.03(+0.79%)
Aug 02, 2018 3432 3449 3383 3433 0 -14.58(-0.42%)
Aug 01, 2018 3466 3502 3419 3447 0 -26.94(-0.78%)
Jul 31, 2018 3461 3511 3425 3474 0 +23.23(+0.67%)
Jul 30, 2018 3435 3485 3426 3451 0 +23.33(+0.68%)
Jul 27, 2018 3445 3483 3398 3428 0 -5.83(-0.17%)
Jul 26, 2018 3450 3479 3364 3433 0 -11.34(-0.33%)
Jul 25, 2018 3468 3489 3425 3445 0 -21.57(-0.62%)
Jul 24, 2018 3434 3478 3400 3466 0 +76.83(+2.27%)
Jul 23, 2018 3414 3418 3379 3389 0 -19.40(-0.57%)
Jul 20, 2018 3397 3431 3381 3409 0 +6.89(+0.20%)
Jul 19, 2018 3374 3415 3345 3402 0 +17.98(+0.53%)
Jul 18, 2018 3380 3411 3362 3384 0 +1.29(+0.04%)
Jul 17, 2018 3348 3394 3335 3383 0 +31.26(+0.93%)
Jul 16, 2018 3382 3390 3341 3351 0 -26.83(-0.79%)
Jul 13, 2018 3376 3400 3360 3378 0 +2.66(+0.08%)
Jul 12, 2018 3382 3406 3359 3376 0 -0.59(-0.02%)
Jul 11, 2018 3367 3404 3355 3376 0 -17.48(-0.52%)
Jul 10, 2018 3384 3406 3371 3394 0 +17.79(+0.53%)
Jul 09, 2018 3358 3389 3347 3376 0 +35.07(+1.05%)
Jul 06, 2018 3325 3357 3305 3341 0 +10.21(+0.31%)
Jul 05, 2018 3319 3337 3288 3331 0 +27.75(+0.84%)
Jul 03, 2018 3303 3303 3303 3303 0 +1.27(+0.04%)
Jul 02, 2018 3313 3321 3264 3302 0 -24.92(-0.75%)
Jun 29, 2018 3331 3361 3307 3327 0 +6.84(+0.21%)
Jun 28, 2018 3325 3338 3292 3320 0 -9.77(-0.29%)
Jun 27, 2018 3354 3381 3320 3329 0 -20.15(-0.60%)
Jun 26, 2018 3340 3372 3325 3350 0 +12.70(+0.38%)
Jun 25, 2018 3319 3349 3289 3337 0 -6.69(-0.20%)
Jun 22, 2018 3352 3374 3334 3344 0 +7.02(+0.21%)
Jun 21, 2018 3394 3399 3323 3337 0 -43.50(-1.29%)
Jun 20, 2018 3421 3429 3357 3380 0 -28.02(-0.82%)
Jun 19, 2018 3441 3456 3396 3408 0 -60.38(-1.74%)
Jun 18, 2018 3441 3485 3424 3468 0 +19.48(+0.56%)
Jun 15, 2018 3449 3494 3421 3449 0 -42.79(-1.23%)
Jun 14, 2018 3516 3530 3476 3492 0 -10.96(-0.31%)
Jun 13, 2018 3555 3561 3495 3503 0 -69.68(-1.95%)
Jun 12, 2018 3594 3607 3557 3572 0 -11.49(-0.32%)
Jun 11, 2018 3578 3609 3570 3584 0 +10.23(+0.29%)
Jun 08, 2018 3534 3585 3523 3574 0 +27.54(+0.78%)
Jun 07, 2018 3560 3570 3535 3546 0 -15.31(-0.43%)
Jun 06, 2018 3537 3570 3483 3561 0 +45.58(+1.30%)
Jun 05, 2018 3516 3562 3497 3516 0 +10.38(+0.30%)
Jun 04, 2018 3459 3522 3451 3506 0 +67.22(+1.96%)
Jun 01, 2018 3430 3457 3406 3438 0 +80.44(+2.40%)
May 31, 2018 3392 3408 3345 3358 0 -31.72(-0.94%)
May 30, 2018 3371 3409 3363 3390 0 +39.23(+1.17%)
May 29, 2018 3382 3397 3329 3350 0 -55.03(-1.62%)
May 25, 2018 3405 3405 3405 3405 0 -36.54(-1.06%)
May 24, 2018 3436 3456 3407 3442 0 -21.77(-0.63%)
May 23, 2018 3473 3490 3427 3464 0 -23.15(-0.66%)
May 22, 2018 3474 3515 3452 3487 0 +4.80(+0.14%)
May 21, 2018 3469 3488 3450 3482 0 +26.10(+0.76%)
May 18, 2018 3450 3473 3437 3456 0 +7.22(+0.21%)
May 17, 2018 3434 3465 3426 3449 0 +14.51(+0.42%)
May 16, 2018 3387 3467 3382 3434 0 +57.84(+1.71%)
May 15, 2018 3400 3410 3345 3376 0 -19.97(-0.59%)
May 14, 2018 3387 3413 3365 3396 0 +14.84(+0.44%)
May 11, 2018 3367 3409 3349 3381 0 +20.29(+0.60%)
May 10, 2018 3337 3383 3328 3361 0 +37.62(+1.13%)
May 09, 2018 3313 3336 3286 3324 0 +19.14(+0.58%)
May 08, 2018 3307 3323 3282 3304 0 -6.98(-0.21%)
May 07, 2018 3311 3332 3279 3311 0 +8.10(+0.25%)
May 04, 2018 3257 3338 3241 3303 0 +39.17(+1.20%)
May 03, 2018 3231 3282 3209 3264 0 +34.96(+1.08%)
May 02, 2018 3268 3281 3218 3229 0 -41.25(-1.26%)
May 01, 2018 3280 3296 3216 3270 0 -21.93(-0.67%)
Apr 30, 2018 3336 3355 3287 3292 0 -49.47(-1.48%)
Apr 27, 2018 3355 3392 3332 3342 0 -2.68(-0.08%)
Apr 26, 2018 3390 3416 3314 3345 0 -25.42(-0.75%)
Apr 25, 2018 3334 3397 3286 3370 0 +23.03(+0.69%)
Apr 24, 2018 3403 3410 3323 3347 0 -42.26(-1.25%)
Apr 23, 2018 3390 3410 3373 3389 0 -0.35(-0.01%)
Apr 20, 2018 3406 3429 3363 3390 0 -22.94(-0.67%)
Apr 19, 2018 3433 3445 3389 3412 0 -11.16(-0.33%)
Apr 18, 2018 3411 3441 3398 3424 0 +29.72(+0.88%)
Apr 17, 2018 3388 3416 3371 3394 0 +11.90(+0.35%)
Apr 16, 2018 3370 3398 3353 3382 0 +29.98(+0.89%)
Apr 13, 2018 3350 3375 3328 3352 0 +13.89(+0.42%)
Apr 12, 2018 3331 3356 3313 3338 0 +6.11(+0.18%)
Apr 11, 2018 3319 3352 3307 3332 0 -10.64(-0.32%)
Apr 10, 2018 3337 3363 3314 3343 0 +44.98(+1.36%)
Apr 09, 2018 3312 3332 3281 3298 0 +2.80(+0.08%)
Apr 06, 2018 3334 3355 3270 3295 0 -55.88(-1.67%)
Apr 05, 2018 3356 3370 3330 3351 0 +11.33(+0.34%)
Apr 04, 2018 3255 3346 3246 3339 0 +37.55(+1.14%)
Apr 03, 2018 3259 3314 3244 3302 0 +51.96(+1.60%)
Apr 02, 2018 3333 3341 3214 3250 0 -96.94(-2.90%)
Mar 29, 2018 3347 3347 3347 3347 0 +50.58(+1.53%)
Mar 28, 2018 3300 3340 3275 3296 0 +1.60(+0.05%)
Mar 27, 2018 3319 3347 3272 3295 0 -22.70(-0.68%)
Mar 26, 2018 3270 3331 3255 3317 0 +96.89(+3.01%)
Mar 23, 2018 3301 3319 3217 3220 0 -73.05(-2.22%)
Mar 22, 2018 3366 3387 3260 3294 0 -101.99(-3.00%)
Mar 21, 2018 3379 3425 3363 3396 0 +11.88(+0.35%)
Mar 20, 2018 3386 3419 3361 3384 0 +2.26(+0.07%)
Mar 19, 2018 3426 3440 3359 3381 0 -68.18(-1.98%)
Mar 16, 2018 3449 3481 3419 3450 0 -5.68(-0.16%)
Mar 15, 2018 3478 3488 3442 3455 0 -18.23(-0.52%)
Mar 14, 2018 3509 3515 3456 3473 0 -20.11(-0.58%)
Mar 13, 2018 3499 3514 3485 3494 0 +1.20(+0.03%)
Mar 12, 2018 3516 3535 3483 3492 0 -12.88(-0.37%)
Mar 09, 2018 3486 3515 3450 3505 0 +30.48(+0.88%)
Mar 08, 2018 3484 3508 3454 3475 0 +5.25(+0.15%)
Mar 07, 2018 3472 3478 3444 3470 0 -71.78(-2.03%)
Mar 06, 2018 3544 3575 3491 3541 0 -5.89(-0.17%)
Mar 05, 2018 3523 3568 3510 3547 0 +6.09(+0.17%)
Mar 02, 2018 3521 3566 3487 3541 0 +10.01(+0.28%)
Mar 01, 2018 3589 3606 3507 3531 0 -57.79(-1.61%)
Feb 28, 2018 3640 3653 3587 3589 0 -52.28(-1.44%)
Feb 27, 2018 3671 3697 3639 3641 0 -32.50(-0.88%)
Feb 26, 2018 3645 3686 3621 3674 0 +39.65(+1.09%)
Feb 23, 2018 3603 3642 3583 3634 0 +46.78(+1.30%)
Feb 22, 2018 3591 3605 3570 3587 0 +7.24(+0.20%)
Feb 21, 2018 3569 3641 3557 3580 0 +6.37(+0.18%)
Feb 20, 2018 3591 3636 3551 3574 0 -59.82(-1.65%)
Feb 16, 2018 3633 3633 3633 3633 0 +25.18(+0.70%)
Feb 15, 2018 3639 3651 3570 3608 0 -5.48(-0.15%)
Feb 14, 2018 3554 3622 3540 3614 0 +33.89(+0.95%)
Feb 13, 2018 3554 3589 3526 3580 0 +16.09(+0.45%)
Feb 12, 2018 3531 3590 3508 3564 0 +57.87(+1.65%)
Feb 09, 2018 3506 3538 3411 3506 0 +36.67(+1.06%)
Feb 08, 2018 3602 3608 3465 3469 0 -143.87(-3.98%)
Feb 07, 2018 3614 3670 3600 3613 0 -8.76(-0.24%)
Feb 06, 2018 3581 3654 3520 3622 0 -46.76(-1.27%)
Feb 05, 2018 3742 3785 3631 3669 0 -108.31(-2.87%)
Feb 02, 2018 3778 3829 3746 3777 0 -14.70(-0.39%)
Feb 01, 2018 3829 3857 3760 3792 0 -51.54(-1.34%)
Jan 31, 2018 3864 3887 3804 3843 0 -13.28(-0.34%)
Jan 30, 2018 3861 3896 3845 3856 0 -32.35(-0.83%)
Jan 29, 2018 3968 3982 3880 3889 0 +7.22(+0.19%)
Jan 26, 2018 3849 3949 3822 3882 0 +39.85(+1.04%)
Jan 25, 2018 3839 3868 3810 3842 0 +14.09(+0.37%)
Jan 24, 2018 3825 3863 3809 3828 0 +16.48(+0.43%)
Jan 23, 2018 3812 3832 3790 3811 0 -13.82(-0.36%)
Jan 22, 2018 3831 3843 3793 3825 0 -11.30(-0.29%)
Jan 19, 2018 3806 3857 3798 3836 0 +45.20(+1.19%)
Jan 18, 2018 3756 3816 3737 3791 0 +38.53(+1.03%)
Jan 17, 2018 3744 3774 3728 3753 0 +28.16(+0.76%)
Jan 16, 2018 3776 3787 3707 3724 0 -51.01(-1.35%)
Jan 12, 2018 3775 3775 3775 3775 0 +0.55(+0.01%)
Jan 11, 2018 3750 3782 3728 3775 0 +39.71(+1.06%)
Jan 10, 2018 3732 3756 3707 3735 0 +1.55(+0.04%)
Jan 09, 2018 3763 3780 3724 3734 0 -24.49(-0.65%)
Jan 08, 2018 3745 3783 3728 3758 0 +18.71(+0.50%)
Jan 05, 2018 3738 3755 3716 3739 0 +13.46(+0.36%)
Jan 04, 2018 3711 3752 3693 3726 0 +32.34(+0.88%)
Jan 03, 2018 3689 3709 3657 3694 0 +29.87(+0.82%)
Jan 02, 2018 3614 3670 3594 3664 0 +74.45(+2.07%)
Dec 29, 2017 3589 3589 3589 3589 0 -6.31(-0.18%)
Dec 28, 2017 3591 3601 3568 3596 0 +9.70(+0.27%)
Dec 27, 2017 3585 3606 3574 3586 0 +6.98(+0.20%)
Dec 26, 2017 3585 3609 3561 3579 0 -6.96(-0.19%)
Dec 22, 2017 3575 3603 3558 3586 0 +7.27(+0.20%)
Dec 21, 2017 3614 3623 3569 3579 0 -34.45(-0.95%)
Dec 20, 2017 3618 3640 3600 3613 0 +23.35(+0.65%)
Dec 19, 2017 3577 3620 3569 3590 0 +8.32(+0.23%)
Dec 18, 2017 3552 3598 3544 3581 0 +49.38(+1.40%)
Dec 15, 2017 3515 3553 3503 3532 0 +51.61(+1.48%)
Dec 14, 2017 3535 3550 3475 3480 0 -57.21(-1.62%)
Dec 13, 2017 3541 3569 3526 3538 0 -3.16(-0.09%)
Dec 12, 2017 3543 3575 3527 3541 0 -22.93(-0.64%)
Dec 11, 2017 3551 3581 3531 3564 0 -0.25(-0.01%)
Dec 08, 2017 3557 3587 3531 3564 0 +14.44(+0.41%)
Dec 07, 2017 3542 3567 3527 3549 0 +6.01(+0.17%)
Dec 06, 2017 3561 3576 3532 3543 0 -18.37(-0.52%)
Dec 05, 2017 3563 3589 3534 3562 0 +3.08(+0.09%)
Dec 04, 2017 3539 3590 3511 3559 0 +36.19(+1.03%)
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.