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 (%)
Aug 31, 2012 1980 1989 1954 1974 0 +8.68(+0.44%)
Aug 30, 2012 1973 1981 1947 1965 0 -18.27(-0.92%)
Aug 29, 2012 1965 1994 1953 1984 0 +21.08(+1.07%)
Aug 27, 2012 1962 1977 1953 1962 0 -2.55(-0.13%)
Aug 24, 2012 1942 1976 1939 1965 0 +10.82(+0.55%)
Aug 23, 2012 1963 1974 1945 1954 0 -104.61(-5.08%)
Aug 22, 2012 2043 2071 2031 2059 0 +13.22(+0.65%)
Aug 21, 2012 2040 2070 2034 2046 0 +6.23(+0.31%)
Aug 20, 2012 2029 2052 1996 2039 0 -9.05(-0.44%)
Aug 17, 2012 2045 2070 2030 2048 0 -0.45(-0.02%)
Aug 16, 2012 2012 2064 2015 2049 0 +29.60(+1.47%)
Aug 15, 2012 1990 2026 1986 2019 0 +12.44(+0.62%)
Aug 14, 2012 2015 2032 1989 2007 0 +2.08(+0.10%)
Aug 13, 2012 1968 2018 1968 2005 0 +32.06(+1.63%)
Aug 11, 2012 1950 1985 1940 1973 0 +0.00(+0.00%)
Aug 10, 2012 1950 1985 1940 1973 0 +19.07(+0.98%)
Aug 09, 2012 1944 1973 1933 1954 0 -6.69(-0.34%)
Aug 08, 2012 1959 1982 1947 1960 0 -16.20(-0.82%)
Aug 07, 2012 1960 1999 1958 1976 0 +1.38(+0.07%)
Aug 06, 2012 1969 1993 1956 1975 0 +20.96(+1.07%)
Aug 03, 2012 1929 1976 1932 1954 0 +45.09(+2.36%)
Aug 02, 2012 1895 1933 1875 1909 0 -17.92(-0.93%)
Aug 01, 2012 1952 1972 1921 1927 0 -23.99(-1.23%)
Jul 31, 2012 1951 1974 1938 1951 0 -12.13(-0.62%)
Jul 30, 2012 1965 1988 1946 1963 0 -12.74(-0.64%)
Jul 27, 2012 1945 1994 1936 1976 0 +45.57(+2.36%)
Jul 26, 2012 1938 1982 1912 1930 0 +32.47(+1.71%)
Jul 25, 2012 1910 1940 1878 1898 0 -13.10(-0.69%)
Jul 24, 2012 1929 1963 1884 1911 0 -23.15(-1.20%)
Jul 23, 2012 1923 1949 1904 1934 0 -19.75(-1.01%)
Jul 20, 2012 1960 1983 1938 1954 0 -25.86(-1.31%)
Jul 19, 2012 1974 2006 1947 1980 0 -1.52(-0.08%)
Jul 18, 2012 1944 1995 1933 1981 0 +26.30(+1.35%)
Jul 17, 2012 1904 1974 1903 1955 0 +52.60(+2.77%)
Jul 16, 2012 1903 1916 1870 1902 0 -5.71(-0.30%)
Jul 14, 2012 1860 1933 1863 1908 0 +0.00(+0.00%)
Jul 13, 2012 1860 1933 1863 1908 0 +43.00(+2.31%)
Jul 12, 2012 1840 1880 1826 1865 0 +6.86(+0.37%)
Jul 11, 2012 1834 1872 1823 1858 0 +35.69(+1.96%)
Jul 10, 2012 1837 1863 1808 1822 0 -16.93(-0.92%)
Jul 09, 2012 1829 1850 1817 1839 0 -6.46(-0.35%)
Jul 06, 2012 1832 1854 1828 1846 0 -20.46(-1.10%)
Jul 05, 2012 1859 1883 1846 1866 0 -8.22(-0.44%)
Jul 04, 2012 1842 1887 1833 1874 0 +0.00(+0.00%)
Jul 03, 2012 1842 1887 1833 1874 0 +32.96(+1.79%)
Jul 02, 2012 1826 1853 1802 1842 0 +10.13(+0.55%)
Jun 30, 2012 1814 1849 1804 1831 0 -1.83(-0.10%)
Jun 29, 2012 1814 1849 1804 1833 0 +54.46(+3.06%)
Jun 28, 2012 1784 1796 1748 1779 0 -19.98(-1.11%)
Jun 27, 2012 1783 1813 1784 1799 0 +10.90(+0.61%)
Jun 26, 2012 1785 1807 1774 1788 0 -3.43(-0.19%)
Jun 25, 2012 1811 1819 1777 1791 0 -47.09(-2.56%)
Jun 22, 2012 1817 1850 1805 1838 0 +23.12(+1.27%)
Jun 21, 2012 1862 1869 1810 1815 0 -43.45(-2.34%)
Jun 20, 2012 1859 1879 1843 1859 0 -9.90(-0.53%)
Jun 19, 2012 1841 1885 1832 1869 0 +36.77(+2.01%)
Jun 18, 2012 1819 1845 1797 1832 0 +2.58(+0.14%)
Jun 15, 2012 1813 1844 1805 1829 0 +15.30(+0.84%)
Jun 14, 2012 1799 1829 1793 1814 0 +8.29(+0.46%)
Jun 13, 2012 1823 1849 1799 1806 0 -33.27(-1.81%)
Jun 12, 2012 1823 1846 1809 1839 0 +23.96(+1.32%)
Jun 11, 2012 1869 1874 1812 1815 0 -31.98(-1.73%)
Jun 08, 2012 1828 1855 1805 1847 0 +8.90(+0.48%)
Jun 07, 2012 1850 1891 1831 1838 0 +4.91(+0.27%)
Jun 06, 2012 1781 1837 1787 1833 0 +57.59(+3.24%)
Jun 05, 2012 1756 1790 1750 1776 0 +12.97(+0.74%)
Jun 04, 2012 1784 1791 1736 1763 0 -20.40(-1.14%)
Jun 02, 2012 1781 1813 1770 1783 0 +0.00(+0.00%)
Jun 01, 2012 1781 1813 1770 1783 0 -48.35(-2.64%)
May 31, 2012 1833 1847 1802 1831 0 -2.15(-0.12%)
May 30, 2012 1856 1863 1823 1833 0 -43.32(-2.31%)
May 29, 2012 1855 1891 1848 1877 0 +40.42(+2.20%)
May 28, 2012 1839 1859 1822 1836 0 +0.00(+0.00%)
May 25, 2012 1839 1859 1822 1836 0 -11.09(-0.60%)
May 24, 2012 1847 1876 1821 1847 0 -10.79(-0.58%)
May 23, 2012 1817 1865 1802 1858 0 +11.96(+0.65%)
May 22, 2012 1859 1879 1832 1846 0 -14.44(-0.78%)
May 21, 2012 1815 1866 1808 1861 0 +49.10(+2.71%)
May 18, 2012 1816 1841 1799 1812 0 -10.16(-0.56%)
May 17, 2012 1868 1888 1818 1822 0 -54.48(-2.90%)
May 16, 2012 1912 1931 1872 1876 0 -37.09(-1.94%)
May 15, 2012 1898 1943 1893 1913 0 +4.99(+0.26%)
May 14, 2012 1909 1934 1895 1908 0 -30.11(-1.55%)
May 11, 2012 1915 1960 1917 1938 0 -2.77(-0.14%)
May 10, 2012 1967 1978 1930 1941 0 -6.96(-0.36%)
May 09, 2012 1929 1964 1912 1948 0 -15.13(-0.77%)
May 08, 2012 1968 1977 1921 1963 0 -20.95(-1.06%)
May 07, 2012 1965 2004 1967 1984 0 -0.70(-0.04%)
May 04, 2012 2007 2023 1970 1985 0 -42.37(-2.09%)
May 03, 2012 2054 2067 2015 2027 0 -27.45(-1.34%)
May 02, 2012 2046 2065 2027 2055 0 -3.90(-0.19%)
May 01, 2012 2054 2084 2032 2059 0 +4.32(+0.21%)
Apr 30, 2012 2075 2080 2037 2054 0 -26.54(-1.28%)
Apr 27, 2012 2067 2100 2056 2081 0 +8.34(+0.40%)
Apr 26, 2012 2060 2102 2045 2073 0 +0.68(+0.03%)
Apr 25, 2012 2043 2081 2042 2072 0 +39.64(+1.95%)
Apr 24, 2012 2007 2048 2008 2032 0 +18.25(+0.91%)
Apr 23, 2012 2016 2033 1994 2014 0 -41.45(-2.02%)
Apr 20, 2012 2060 2081 2046 2055 0 +9.75(+0.48%)
Apr 19, 2012 2046 2076 2029 2046 0 -5.35(-0.26%)
Apr 18, 2012 2047 2070 2039 2051 0 -13.54(-0.66%)
Apr 17, 2012 2048 2079 2041 2065 0 +18.48(+0.90%)
Apr 16, 2012 2044 2070 2032 2046 0 +1.11(+0.05%)
Apr 13, 2012 2049 2067 2032 2045 0 -18.90(-0.92%)
Apr 12, 2012 2023 2075 2028 2064 0 +34.00(+1.67%)
Apr 11, 2012 2031 2055 2013 2030 0 +14.78(+0.73%)
Apr 10, 2012 2068 2085 2009 2015 0 -66.68(-3.20%)
Apr 09, 2012 2075 2098 2070 2082 0 -41.83(-1.97%)
Apr 05, 2012 2112 2145 2106 2124 0 -5.72(-0.27%)
Apr 04, 2012 2121 2141 2108 2129 0 -14.43(-0.67%)
Apr 03, 2012 2132 2175 2127 2144 0 +1.32(+0.06%)
Apr 02, 2012 2127 2157 2122 2142 0 +1.49(+0.07%)
Mar 30, 2012 2148 2167 2122 2141 0 -0.29(-0.01%)
Mar 29, 2012 2104 2148 2103 2141 0 +9.19(+0.43%)
Mar 28, 2012 2154 2170 2114 2132 0 -38.39(-1.77%)
Mar 27, 2012 2181 2197 2163 2170 0 -7.67(-0.35%)
Mar 26, 2012 2165 2190 2154 2178 0 +37.21(+1.74%)
Mar 23, 2012 2118 2147 2098 2141 0 +18.76(+0.88%)
Mar 22, 2012 2127 2144 2100 2122 0 -38.48(-1.78%)
Mar 21, 2012 2153 2177 2146 2161 0 +4.38(+0.20%)
Mar 20, 2012 2143 2168 2133 2156 0 -16.00(-0.74%)
Mar 19, 2012 2171 2196 2155 2172 0 +1.15(+0.05%)
Mar 16, 2012 2179 2196 2156 2171 0 -25.62(-1.17%)
Mar 15, 2012 2180 2209 2160 2197 0 +7.49(+0.34%)
Mar 14, 2012 2198 2224 2172 2189 0 -30.69(-1.38%)
Mar 13, 2012 2185 2227 2175 2220 0 +48.99(+2.26%)
Mar 12, 2012 2176 2192 2155 2171 0 -9.98(-0.46%)
Mar 09, 2012 2168 2204 2160 2181 0 +6.02(+0.28%)
Mar 08, 2012 2144 2195 2143 2175 0 +40.51(+1.90%)
Mar 07, 2012 2138 2155 2099 2134 0 -32.60(-1.50%)
Mar 06, 2012 2002 2184 2151 2167 0 -32.77(-1.49%)
Mar 05, 2012 2020 2220 2184 2200 0 -8.68(-0.39%)
Mar 02, 2012 2015 2236 2186 2208 0 +11.21(+0.51%)
Mar 01, 2012 2194 2220 2173 2197 0 +13.87(+0.64%)
Feb 29, 2012 1997 2226 2165 2183 0 +11.94(+0.55%)
Feb 28, 2012 1974 2190 2138 2171 0 +18.11(+0.84%)
Feb 27, 2012 1936 2169 2105 2153 0 +25.60(+1.20%)
Feb 24, 2012 2126 2148 2115 2128 0 +3.31(+0.16%)
Feb 23, 2012 1930 2145 2095 2124 0 +11.35(+0.54%)
Feb 22, 2012 2119 2134 2101 2113 0 -14.53(-0.68%)
Feb 21, 2012 1957 2156 2114 2128 0 -3.35(-0.16%)
Feb 20, 2012 1966 2154 2111 2131 0 +4.60(+0.22%)
Feb 17, 2012 1962 2150 2106 2126 0 -6.51(-0.31%)
Feb 16, 2012 1920 2146 2087 2133 0 +40.03(+1.91%)
Feb 15, 2012 1934 2120 2079 2093 0 -12.07(-0.57%)
Feb 14, 2012 1928 2120 2084 2105 0 -10.49(-0.50%)
Feb 13, 2012 1911 2128 2078 2115 0 +40.81(+1.97%)
Feb 10, 2012 2058 2090 2040 2075 0 -8.15(-0.39%)
Feb 09, 2012 2063 2097 2053 2083 0 +14.92(+0.72%)
Feb 08, 2012 2059 2090 2050 2068 0 -3.47(-0.17%)
Feb 07, 2012 2054 2088 2044 2071 0 +1.45(+0.07%)
Feb 06, 2012 2063 2082 2047 2070 0 -3.47(-0.17%)
Feb 03, 2012 2062 2094 2049 2073 0 +29.64(+1.45%)
Feb 02, 2012 2037 2071 2032 2044 0 +15.26(+0.75%)
Feb 01, 2012 2020 2057 2002 2028 0 +28.39(+1.42%)
Jan 31, 2012 2007 2027 1973 2000 0 -7.18(-0.36%)
Jan 30, 2012 1992 2019 1976 2007 0 -3.88(-0.19%)
Jan 27, 2012 2012 2028 1989 2011 0 -5.76(-0.29%)
Jan 26, 2012 2021 2050 2005 2017 0 -3.08(-0.15%)
Jan 25, 2012 2035 2048 2000 2020 0 -40.81(-1.98%)
Jan 24, 2012 2020 2073 2023 2061 0 +18.04(+0.88%)
Jan 23, 2012 2063 2082 2031 2043 0 -28.96(-1.40%)
Jan 20, 2012 2051 2084 2043 2072 0 +1.33(+0.06%)
Jan 19, 2012 2047 2083 2048 2070 0 +24.09(+1.18%)
Jan 18, 2012 2015 2054 2012 2046 0 +16.39(+0.81%)
Jan 17, 2012 2030 2060 2021 2030 0 +5.47(+0.27%)
Jan 16, 2012 2014 2035 2003 2024 0 +0.00(+0.00%)
Jan 13, 2012 2014 2035 2003 2024 0 -15.53(-0.76%)
Jan 12, 2012 2015 2052 2008 2040 0 +24.39(+1.21%)
Jan 11, 2012 2004 2037 2002 2016 0 -3.47(-0.17%)
Jan 10, 2012 2026 2047 2008 2019 0 +18.19(+0.91%)
Jan 09, 2012 1992 2016 1980 2001 0 +0.49(+0.02%)
Jan 06, 2012 1960 2023 1959 2000 0 +33.70(+1.71%)
Jan 05, 2012 1940 1986 1921 1967 0 +6.37(+0.32%)
Jan 04, 2012 1940 1969 1935 1960 0 +34.79(+1.81%)
Dec 30, 2011 1930 1942 1918 1925 0 -5.85(-0.30%)
Dec 29, 2011 1917 1941 1905 1931 0 +20.71(+1.08%)
Dec 28, 2011 1934 1940 1901 1911 0 -13.68(-0.71%)
Dec 27, 2011 1914 1939 1903 1924 0 +5.19(+0.27%)
Dec 23, 2011 1914 1925 1897 1919 0 +35.17(+1.87%)
Dec 21, 2011 1874 1892 1852 1884 0 +8.15(+0.43%)
Dec 20, 2011 1853 1896 1843 1876 0 +51.46(+2.82%)
Dec 19, 2011 1862 1879 1815 1824 0 -26.39(-1.43%)
Dec 16, 2011 1847 1882 1828 1851 0 +15.43(+0.84%)
Dec 15, 2011 1840 1857 1817 1835 0 +19.28(+1.06%)
Dec 14, 2011 1815 1842 1800 1816 0 -7.71(-0.42%)
Dec 13, 2011 1871 1891 1809 1824 0 -35.19(-1.89%)
Dec 12, 2011 1863 1870 1832 1859 0 -26.56(-1.41%)
Dec 09, 2011 1838 1896 1842 1885 0 +47.81(+2.60%)
Dec 08, 2011 1860 1878 1829 1838 0 -47.07(-2.50%)
Dec 07, 2011 1861 1898 1847 1885 0 +2.33(+0.12%)
Dec 06, 2011 1876 1901 1856 1882 0 -11.97(-0.63%)
Dec 05, 2011 1893 1917 1870 1894 0 +14.31(+0.76%)
Dec 02, 2011 1879 1904 1861 1880 0 +26.25(+1.42%)
Dec 01, 2011 1855 1883 1836 1854 0 -18.68(-1.00%)
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%)
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.