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 (%)
Sep 30, 2015 2221 2236 2195 2222 0 +27.50(+1.25%)
Sep 29, 2015 2196 2212 2175 2194 0 -1.87(-0.09%)
Sep 28, 2015 2233 2247 2189 2196 0 -52.84(-2.35%)
Sep 25, 2015 2278 2283 2236 2249 0 -5.75(-0.26%)
Sep 24, 2015 2262 2271 2216 2255 0 -22.60(-0.99%)
Sep 23, 2015 2292 2309 2263 2277 0 -17.42(-0.76%)
Sep 22, 2015 2317 2328 2283 2295 0 -43.48(-1.86%)
Sep 21, 2015 2352 2374 2330 2338 0 -7.20(-0.31%)
Sep 18, 2015 2349 2380 2333 2345 0 -27.49(-1.16%)
Sep 17, 2015 2385 2410 2363 2373 0 -8.82(-0.37%)
Sep 16, 2015 2365 2395 2353 2382 0 +15.85(+0.67%)
Sep 15, 2015 2355 2379 2343 2366 0 -8.58(-0.36%)
Sep 14, 2015 2383 2391 2357 2374 0 -5.91(-0.25%)
Sep 11, 2015 2376 2390 2350 2380 0 -6.00(-0.25%)
Sep 10, 2015 2394 2415 2373 2386 0 -8.09(-0.34%)
Sep 09, 2015 2455 2465 2388 2394 0 -46.85(-1.92%)
Sep 08, 2015 2434 2455 2406 2441 0 +60.50(+2.54%)
Sep 04, 2015 2381 2381 2381 2381 0 -26.69(-1.11%)
Sep 03, 2015 2406 2442 2395 2408 0 +4.22(+0.18%)
Sep 02, 2015 2414 2424 2371 2403 0 +20.29(+0.85%)
Sep 01, 2015 2406 2424 2367 2383 0 -71.05(-2.90%)
Aug 31, 2015 2469 2482 2439 2454 0 -20.55(-0.83%)
Aug 28, 2015 2445 2486 2430 2475 0 +25.34(+1.03%)
Aug 27, 2015 2427 2463 2399 2449 0 +58.95(+2.47%)
Aug 26, 2015 2379 2405 2332 2390 0 +61.99(+2.66%)
Aug 25, 2015 2449 2460 2324 2328 0 -56.31(-2.36%)
Aug 24, 2015 2384 2462 2322 2385 0 -121.82(-4.86%)
Aug 21, 2015 2551 2570 2497 2506 0 -71.73(-2.78%)
Aug 20, 2015 2612 2616 2574 2578 0 -51.53(-1.96%)
Aug 19, 2015 2636 2649 2601 2630 0 -21.09(-0.80%)
Aug 18, 2015 2665 2674 2644 2651 0 -26.37(-0.98%)
Aug 17, 2015 2638 2683 2623 2677 0 +32.86(+1.24%)
Aug 14, 2015 2618 2655 2608 2644 0 +19.83(+0.76%)
Aug 13, 2015 2635 2649 2616 2624 0 -12.93(-0.49%)
Aug 12, 2015 2617 2646 2590 2637 0 -10.33(-0.39%)
Aug 11, 2015 2652 2672 2631 2648 0 -30.21(-1.13%)
Aug 10, 2015 2657 2689 2653 2678 0 +34.06(+1.29%)
Aug 07, 2015 2627 2657 2609 2644 0 +9.23(+0.35%)
Aug 06, 2015 2656 2678 2611 2635 0 -17.09(-0.64%)
Aug 05, 2015 2653 2682 2633 2652 0 +17.84(+0.68%)
Aug 04, 2015 2636 2663 2620 2634 0 -1.31(-0.05%)
Aug 03, 2015 2653 2661 2604 2635 0 -14.62(-0.55%)
Jul 31, 2015 2645 2674 2619 2650 0 +16.45(+0.62%)
Jul 30, 2015 2608 2648 2598 2633 0 +12.59(+0.48%)
Jul 29, 2015 2648 2683 2583 2621 0 -46.25(-1.73%)
Jul 28, 2015 2621 2679 2609 2667 0 +55.80(+2.14%)
Jul 27, 2015 2607 2639 2596 2611 0 -14.96(-0.57%)
Jul 24, 2015 2657 2672 2614 2626 0 -45.86(-1.72%)
Jul 23, 2015 2702 2715 2660 2672 0 -22.54(-0.84%)
Jul 22, 2015 2698 2722 2679 2695 0 +22.95(+0.86%)
Jul 21, 2015 2687 2699 2658 2672 0 -23.47(-0.87%)
Jul 20, 2015 2664 2712 2659 2695 0 +32.33(+1.21%)
Jul 17, 2015 2693 2706 2653 2663 0 -37.12(-1.37%)
Jul 16, 2015 2627 2727 2612 2700 0 +23.52(+0.88%)
Jul 15, 2015 2699 2711 2660 2676 0 -17.41(-0.65%)
Jul 14, 2015 2687 2706 2679 2694 0 +1.03(+0.04%)
Jul 13, 2015 2671 2700 2666 2693 0 +49.82(+1.89%)
Jul 10, 2015 2643 2662 2626 2643 0 +25.14(+0.96%)
Jul 09, 2015 2659 2664 2612 2618 0 -12.99(-0.49%)
Jul 08, 2015 2664 2679 2625 2631 0 -56.59(-2.11%)
Jul 07, 2015 2679 2694 2642 2687 0 +5.68(+0.21%)
Jul 06, 2015 2680 2707 2665 2682 0 -16.59(-0.61%)
Jul 02, 2015 2698 2698 2698 2698 0 -19.28(-0.71%)
Jul 01, 2015 2693 2733 2682 2718 0 +48.33(+1.81%)
Jun 30, 2015 2705 2713 2658 2669 0 -11.33(-0.42%)
Jun 29, 2015 2707 2720 2678 2681 0 -39.03(-1.44%)
Jun 26, 2015 2724 2742 2705 2720 0 +3.54(+0.13%)
Jun 25, 2015 2746 2754 2710 2716 0 -25.06(-0.91%)
Jun 24, 2015 2757 2777 2738 2741 0 -15.31(-0.56%)
Jun 23, 2015 2775 2793 2746 2756 0 -17.68(-0.64%)
Jun 22, 2015 2772 2805 2729 2774 0 -38.97(-1.39%)
Jun 19, 2015 2807 2848 2798 2813 0 +3.59(+0.13%)
Jun 18, 2015 2810 2828 2792 2810 0 +7.24(+0.26%)
Jun 17, 2015 2791 2815 2775 2802 0 +16.52(+0.59%)
Jun 16, 2015 2779 2802 2766 2786 0 +5.69(+0.20%)
Jun 15, 2015 2794 2803 2771 2780 0 -39.02(-1.38%)
Jun 12, 2015 2825 2844 2810 2819 0 -12.75(-0.45%)
Jun 11, 2015 2809 2845 2800 2832 0 +27.50(+0.98%)
Jun 10, 2015 2796 2824 2784 2804 0 +24.24(+0.87%)
Jun 09, 2015 2781 2799 2767 2780 0 -0.90(-0.03%)
Jun 08, 2015 2800 2810 2777 2781 0 -32.52(-1.16%)
Jun 05, 2015 2798 2827 2779 2814 0 +7.70(+0.27%)
Jun 04, 2015 2801 2820 2780 2806 0 -16.79(-0.59%)
Jun 03, 2015 2816 2835 2803 2823 0 +6.80(+0.24%)
Jun 02, 2015 2838 2848 2804 2816 0 -38.06(-1.33%)
Jun 01, 2015 2859 2873 2826 2854 0 -2.36(-0.08%)
May 29, 2015 2895 2909 2842 2856 0 -36.38(-1.26%)
May 28, 2015 2891 2906 2878 2893 0 -5.86(-0.20%)
May 27, 2015 2884 2910 2873 2898 0 +23.87(+0.83%)
May 26, 2015 2892 2904 2859 2875 0 -36.20(-1.24%)
May 22, 2015 2911 2911 2911 2911 0 +2.44(+0.08%)
May 21, 2015 2895 2920 2880 2908 0 -0.75(-0.03%)
May 20, 2015 2920 2924 2895 2909 0 -8.59(-0.29%)
May 19, 2015 2909 2934 2896 2918 0 +6.59(+0.23%)
May 18, 2015 2887 2918 2871 2911 0 +15.34(+0.53%)
May 15, 2015 2900 2918 2867 2896 0 -12.48(-0.43%)
May 14, 2015 2884 2920 2876 2908 0 +42.38(+1.48%)
May 13, 2015 2852 2882 2840 2866 0 +23.10(+0.81%)
May 12, 2015 2854 2866 2822 2843 0 -21.04(-0.73%)
May 11, 2015 2852 2879 2843 2864 0 +9.52(+0.33%)
May 08, 2015 2863 2884 2843 2854 0 +27.39(+0.97%)
May 07, 2015 2825 2840 2799 2827 0 +2.40(+0.08%)
May 06, 2015 2798 2835 2780 2824 0 +32.37(+1.16%)
May 05, 2015 2886 2895 2771 2792 0 -93.54(-3.24%)
May 04, 2015 2887 2907 2875 2886 0 -8.28(-0.29%)
May 01, 2015 2884 2917 2872 2894 0 +11.56(+0.40%)
Apr 30, 2015 2862 2920 2849 2882 0 +22.17(+0.78%)
Apr 29, 2015 2869 2902 2845 2860 0 +1.04(+0.04%)
Apr 28, 2015 2847 2870 2819 2859 0 +14.66(+0.52%)
Apr 27, 2015 2865 2874 2835 2845 0 -16.08(-0.56%)
Apr 24, 2015 2836 2867 2819 2861 0 +27.35(+0.97%)
Apr 23, 2015 2832 2851 2815 2833 0 -4.96(-0.17%)
Apr 22, 2015 2820 2849 2807 2838 0 +18.86(+0.67%)
Apr 21, 2015 2875 2886 2804 2819 0 -65.09(-2.26%)
Apr 20, 2015 2884 2911 2867 2884 0 +14.30(+0.50%)
Apr 17, 2015 2888 2895 2853 2870 0 -34.40(-1.18%)
Apr 16, 2015 2920 2938 2894 2905 0 -16.46(-0.56%)
Apr 15, 2015 2931 2946 2912 2921 0 -7.96(-0.27%)
Apr 14, 2015 2956 2969 2919 2929 0 -27.37(-0.93%)
Apr 13, 2015 2975 2991 2943 2956 0 -20.53(-0.69%)
Apr 10, 2015 2937 2992 2925 2977 0 +47.88(+1.63%)
Apr 09, 2015 2933 2952 2915 2929 0 -3.29(-0.11%)
Apr 08, 2015 2902 2942 2892 2932 0 +29.26(+1.01%)
Apr 07, 2015 2924 2941 2899 2903 0 -23.03(-0.79%)
Apr 06, 2015 2918 2940 2907 2926 0 -4.47(-0.15%)
Apr 02, 2015 2930 2930 2930 2930 0 -12.69(-0.43%)
Apr 01, 2015 2944 2960 2905 2943 0 -17.25(-0.58%)
Mar 31, 2015 2948 2986 2931 2960 0 +0.82(+0.03%)
Mar 30, 2015 2925 2970 2921 2960 0 +48.00(+1.65%)
Mar 27, 2015 2901 2923 2892 2912 0 +9.00(+0.31%)
Mar 26, 2015 2895 2915 2877 2903 0 -0.04(-0.00%)
Mar 25, 2015 2934 2942 2895 2903 0 -31.16(-1.06%)
Mar 24, 2015 2927 2950 2911 2934 0 -4.74(-0.16%)
Mar 23, 2015 2963 2978 2931 2939 0 -26.31(-0.89%)
Mar 20, 2015 2935 2975 2914 2965 0 +40.39(+1.38%)
Mar 19, 2015 2942 2957 2912 2924 0 -30.60(-1.04%)
Mar 18, 2015 2926 2971 2889 2955 0 +25.72(+0.88%)
Mar 17, 2015 2914 2945 2898 2929 0 +5.41(+0.19%)
Mar 16, 2015 2926 2944 2909 2924 0 +13.48(+0.46%)
Mar 13, 2015 2910 2928 2881 2910 0 -5.61(-0.19%)
Mar 12, 2015 2888 2922 2871 2916 0 +43.39(+1.51%)
Mar 11, 2015 2882 2901 2858 2873 0 -5.41(-0.19%)
Mar 10, 2015 2888 2907 2870 2878 0 -37.64(-1.29%)
Mar 09, 2015 2931 2950 2907 2916 0 -4.59(-0.16%)
Mar 06, 2015 2922 2943 2889 2920 0 -24.18(-0.82%)
Mar 05, 2015 2978 2986 2926 2945 0 -30.16(-1.01%)
Mar 04, 2015 2974 2991 2950 2975 0 -20.65(-0.69%)
Mar 03, 2015 2995 3004 2979 2995 0 -24.29(-0.80%)
Mar 02, 2015 2997 3028 2983 3020 0 +20.10(+0.67%)
Feb 27, 2015 3027 3037 2994 3000 0 -24.91(-0.82%)
Feb 26, 2015 3021 3029 3012 3024 0 -0.03(-0.00%)
Feb 25, 2015 3019 3036 3005 3024 0 -4.89(-0.16%)
Feb 24, 2015 3034 3056 3004 3029 0 -17.38(-0.57%)
Feb 23, 2015 3032 3069 2993 3047 0 -3.35(-0.11%)
Feb 20, 2015 3018 3054 2983 3050 0 +27.52(+0.91%)
Feb 19, 2015 3014 3041 2998 3023 0 -12.83(-0.42%)
Feb 18, 2015 2994 3038 2977 3035 0 +20.18(+0.67%)
Feb 17, 2015 3008 3037 2991 3015 0 -4.15(-0.14%)
Feb 13, 2015 3019 3019 3019 3019 0 +0.98(+0.03%)
Feb 12, 2015 2963 3036 2958 3018 0 +81.69(+2.78%)
Feb 11, 2015 2927 2953 2909 2937 0 -2.59(-0.09%)
Feb 10, 2015 2897 2948 2879 2939 0 +50.90(+1.76%)
Feb 09, 2015 2895 2914 2872 2888 0 -13.96(-0.48%)
Feb 06, 2015 2912 2932 2887 2902 0 -15.75(-0.54%)
Feb 05, 2015 2909 2940 2877 2918 0 +12.10(+0.42%)
Feb 04, 2015 2884 2928 2874 2906 0 +17.30(+0.60%)
Feb 03, 2015 2839 2899 2833 2889 0 +48.33(+1.70%)
Feb 02, 2015 2857 2873 2807 2840 0 +1.12(+0.04%)
Jan 30, 2015 2852 2872 2827 2839 0 -44.41(-1.54%)
Jan 29, 2015 2868 2898 2832 2884 0 +25.76(+0.90%)
Jan 28, 2015 2921 2943 2850 2858 0 -25.73(-0.89%)
Jan 27, 2015 2878 2912 2843 2884 0 -43.39(-1.48%)
Jan 26, 2015 2913 2954 2884 2927 0 +43.40(+1.51%)
Jan 23, 2015 2930 2938 2877 2884 0 -52.13(-1.78%)
Jan 22, 2015 2909 2943 2884 2936 0 +47.13(+1.63%)
Jan 21, 2015 2869 2903 2848 2889 0 +10.66(+0.37%)
Jan 20, 2015 2887 2904 2847 2878 0 +11.10(+0.39%)
Jan 16, 2015 2839 2872 2827 2867 0 +30.32(+1.07%)
Jan 15, 2015 2838 2861 2832 2837 0 -23.77(-0.83%)
Jan 14, 2015 2825 2871 2814 2860 0 +5.58(+0.20%)
Jan 13, 2015 2855 2855 2855 2855 0 +6.52(+0.23%)
Jan 12, 2015 2839 2862 2816 2848 0 +11.91(+0.42%)
Jan 09, 2015 2856 2864 2820 2836 0 -13.29(-0.47%)
Jan 08, 2015 2800 2856 2794 2850 0 +86.04(+3.11%)
Jan 07, 2015 2780 2785 2748 2764 0 -1.53(-0.06%)
Jan 06, 2015 2814 2836 2754 2765 0 -26.57(-0.95%)
Jan 05, 2015 2810 2825 2776 2792 0 -46.43(-1.64%)
Jan 02, 2015 2860 2874 2810 2838 0 -8.19(-0.29%)
Dec 31, 2014 2846 2846 2846 2846 0 -35.63(-1.24%)
Dec 30, 2014 2881 2902 2868 2882 0 -5.82(-0.20%)
Dec 29, 2014 2875 2901 2864 2888 0 +9.00(+0.31%)
Dec 26, 2014 2879 2891 2859 2879 0 +8.23(+0.29%)
Dec 24, 2014 2870 2870 2870 2870 0 -11.23(-0.39%)
Dec 23, 2014 2877 2897 2854 2882 0 +16.48(+0.58%)
Dec 22, 2014 2862 2885 2844 2865 0 +3.55(+0.12%)
Dec 19, 2014 2858 2878 2827 2862 0 +11.58(+0.41%)
Dec 18, 2014 2850 2863 2825 2850 0 +35.42(+1.26%)
Dec 17, 2014 2766 2826 2751 2815 0 +56.54(+2.05%)
Dec 16, 2014 2758 2804 2758 2758 0 -3.75(-0.14%)
Dec 15, 2014 2782 2799 2745 2762 0 -15.19(-0.55%)
Dec 12, 2014 2809 2829 2770 2777 0 -49.62(-1.76%)
Dec 11, 2014 2837 2876 2815 2827 0 -3.34(-0.12%)
Dec 10, 2014 2861 2888 2821 2830 0 -40.64(-1.42%)
Dec 09, 2014 2804 2870 2794 2871 0 +35.72(+1.26%)
Dec 08, 2014 2855 2875 2816 2835 0 -28.27(-0.99%)
Dec 05, 2014 2847 2868 2838 2863 0 +14.48(+0.51%)
Dec 04, 2014 2837 2871 2818 2849 0 +6.59(+0.23%)
Dec 03, 2014 2814 2851 2800 2842 0 +21.56(+0.76%)
Dec 02, 2014 2787 2833 2775 2821 0 +42.85(+1.54%)
Dec 01, 2014 2800 2809 2759 2778 0 -31.98(-1.14%)
Nov 28, 2014 2801 2831 2792 2810 0 +6.82(+0.24%)
Nov 26, 2014 2803 2803 2803 2803 0 -14.42(-0.51%)
Nov 25, 2014 2811 2832 2796 2817 0 +10.82(+0.39%)
Nov 24, 2014 2802 2829 2791 2806 0 +7.79(+0.28%)
Nov 21, 2014 2839 2853 2790 2799 0 -9.57(-0.34%)
Nov 20, 2014 2803 2825 2787 2808 0 -11.76(-0.42%)
Nov 19, 2014 2831 2844 2799 2820 0 -17.81(-0.63%)
Nov 18, 2014 2835 2855 2820 2838 0 +3.93(+0.14%)
Nov 17, 2014 2827 2851 2816 2834 0 +10.90(+0.39%)
Nov 14, 2014 2832 2846 2810 2823 0 -22.67(-0.80%)
Nov 13, 2014 2825 2862 2814 2846 0 +12.90(+0.46%)
Nov 12, 2014 2814 2842 2807 2833 0 +11.20(+0.40%)
Nov 11, 2014 2825 2838 2806 2822 0 -1.84(-0.07%)
Nov 10, 2014 2793 2830 2780 2823 0 +34.71(+1.24%)
Nov 07, 2014 2777 2800 2765 2789 0 +17.24(+0.62%)
Nov 06, 2014 2770 2785 2737 2771 0 +8.28(+0.30%)
Nov 05, 2014 2777 2790 2734 2763 0 -5.53(-0.20%)
Nov 04, 2014 2700 2793 2695 2769 0 +70.71(+2.62%)
Nov 03, 2014 2706 2723 2675 2698 0 -3.46(-0.13%)
Oct 31, 2014 2707 2724 2676 2701 0 +29.90(+1.12%)
Oct 30, 2014 2605 2709 2589 2672 0 +24.85(+0.94%)
Oct 28, 2014 2602 2650 2604 2647 0 +50.05(+1.93%)
Oct 27, 2014 2609 2643 2580 2597 0 -48.43(-1.83%)
Oct 24, 2014 2634 2661 2613 2645 0 +20.49(+0.78%)
Oct 23, 2014 2613 2656 2598 2625 0 -11.87(-0.45%)
Oct 21, 2014 2558 2643 2556 2636 0 +71.48(+2.79%)
Oct 20, 2014 2478 2570 2484 2565 0 +66.99(+2.68%)
Oct 17, 2014 2493 2526 2473 2498 0 +29.04(+1.18%)
Oct 16, 2014 2401 2483 2396 2469 0 +23.00(+0.94%)
Oct 15, 2014 2402 2466 2376 2446 0 +17.78(+0.73%)
Oct 14, 2014 2439 2465 2411 2428 0 +1.23(+0.05%)
Oct 13, 2014 2320 2480 2418 2427 0 -25.64(-1.05%)
Oct 10, 2014 2481 2514 2448 2453 0 -40.51(-1.62%)
Oct 09, 2014 2540 2553 2489 2493 0 -44.61(-1.76%)
Oct 08, 2014 2502 2541 2473 2538 0 +39.41(+1.58%)
Oct 07, 2014 2542 2554 2496 2498 0 -32.41(-1.28%)
Oct 06, 2014 2546 2558 2518 2531 0 -8.57(-0.34%)
Oct 03, 2014 2514 2554 2510 2539 0 +45.03(+1.81%)
Oct 02, 2014 2503 2518 2474 2494 0 -13.61(-0.54%)
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.