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 (%)
Jan 14, 2021 3621 3648 3572 3584 0 -28.35(-0.78%)
Jan 13, 2021 3635 3662 3562 3612 0 +156.53(+4.53%)
Dec 23, 2020 3451 3485 3426 3456 0 +26.22(+0.76%)
Dec 22, 2020 3442 3466 3406 3430 0 -4.48(-0.13%)
Dec 21, 2020 3414 3450 3361 3434 0 -42.87(-1.23%)
Dec 18, 2020 3474 3503 3432 3477 0 +6.86(+0.20%)
Dec 17, 2020 3454 3483 3422 3470 0 +31.94(+0.93%)
Dec 16, 2020 3453 3469 3416 3438 0 -4.34(-0.13%)
Dec 15, 2020 3402 3456 3380 3443 0 +73.23(+2.17%)
Dec 14, 2020 3443 3457 3363 3369 0 -34.66(-1.02%)
Dec 11, 2020 3387 3426 3368 3404 0 -6.95(-0.20%)
Dec 10, 2020 3429 3458 3385 3411 0 -48.40(-1.40%)
Dec 09, 2020 3447 3490 3421 3459 0 +17.18(+0.50%)
Dec 08, 2020 3396 3453 3374 3442 0 +31.29(+0.92%)
Dec 07, 2020 3416 3431 3367 3411 0 -1.95(-0.06%)
Dec 04, 2020 3362 3421 3340 3413 0 +73.10(+2.19%)
Dec 03, 2020 3393 3418 3318 3340 0 -51.76(-1.53%)
Dec 02, 2020 3385 3429 3359 3392 0 -2.97(-0.09%)
Dec 01, 2020 3399 3429 3354 3394 0 +40.02(+1.19%)
Nov 30, 2020 3391 3414 3335 3354 0 -49.41(-1.45%)
Nov 27, 2020 3413 3439 3377 3404 0 -19.33(-0.56%)
Nov 25, 2020 3435 3457 3393 3423 0 -40.81(-1.18%)
Nov 24, 2020 3386 3476 3376 3464 0 +115.67(+3.45%)
Nov 23, 2020 3369 3394 3330 3348 0 +18.32(+0.55%)
Nov 20, 2020 3313 3350 3283 3330 0 +10.88(+0.33%)
Nov 19, 2020 3311 3333 3269 3319 0 -10.97(-0.33%)
Nov 18, 2020 3378 3404 3325 3330 0 -38.63(-1.15%)
Nov 17, 2020 3350 3406 3312 3369 0 -6.89(-0.20%)
Nov 16, 2020 3357 3408 3310 3376 0 +103.96(+3.18%)
Nov 13, 2020 3234 3296 3221 3272 0 +56.85(+1.77%)
Nov 12, 2020 3273 3290 3176 3215 0 -96.46(-2.91%)
Nov 11, 2020 3342 3363 3273 3311 0 -6.50(-0.20%)
Nov 10, 2020 3257 3340 3215 3318 0 +71.39(+2.20%)
Nov 09, 2020 3342 3424 3229 3246 0 +70.01(+2.20%)
Nov 06, 2020 3200 3222 3146 3176 0 -11.77(-0.37%)
Nov 05, 2020 3124 3232 3108 3188 0 +97.76(+3.16%)
Nov 04, 2020 3138 3168 3063 3090 0 -79.27(-2.50%)
Nov 03, 2020 3124 3188 3102 3170 0 +101.05(+3.29%)
Nov 02, 2020 3029 3084 3005 3069 0 +83.83(+2.81%)
Oct 30, 2020 2988 3028 2949 2985 0 -20.75(-0.69%)
Oct 29, 2020 2928 3035 2907 3006 0 +70.79(+2.41%)
Oct 28, 2020 2961 2997 2916 2935 0 -82.57(-2.74%)
Oct 27, 2020 3068 3083 3012 3017 0 -59.41(-1.93%)
Oct 26, 2020 3116 3137 3047 3077 0 -79.70(-2.52%)
Oct 23, 2020 3163 3203 3133 3156 0 +4.12(+0.13%)
Oct 22, 2020 3133 3180 3102 3152 0 -18.67(-0.59%)
Oct 21, 2020 3110 3215 3098 3171 0 +60.94(+1.96%)
Oct 20, 2020 3139 3166 3090 3110 0 +4.13(+0.13%)
Oct 19, 2020 3124 3153 3091 3106 0 -3.86(-0.12%)
Oct 16, 2020 3105 3133 3081 3110 0 +34.34(+1.12%)
Oct 15, 2020 2993 3090 2976 3075 0 +52.89(+1.75%)
Oct 14, 2020 3007 3051 2992 3023 0 +22.99(+0.77%)
Oct 13, 2020 3001 3035 2970 3000 0 -18.98(-0.63%)
Oct 12, 2020 3009 3060 2972 3019 0 +56.03(+1.89%)
Oct 09, 2020 3011 3040 2954 2963 0 -5.14(-0.17%)
Oct 08, 2020 2934 2974 2923 2968 0 +43.35(+1.48%)
Oct 07, 2020 2892 2951 2880 2924 0 +63.41(+2.22%)
Oct 06, 2020 2916 2939 2852 2861 0 -39.43(-1.36%)
Oct 05, 2020 2868 2923 2853 2900 0 +64.90(+2.29%)
Oct 02, 2020 2771 2862 2755 2835 0 +21.08(+0.75%)
Oct 01, 2020 2858 2885 2791 2814 0 -22.31(-0.79%)
Sep 30, 2020 2812 2872 2797 2837 0 +38.48(+1.38%)
Sep 29, 2020 2826 2843 2767 2798 0 -19.23(-0.68%)
Sep 28, 2020 2806 2846 2772 2817 0 +40.27(+1.45%)
Sep 25, 2020 2663 2796 2647 2777 0 +86.39(+3.21%)
Sep 24, 2020 2694 2740 2661 2691 0 -8.59(-0.32%)
Sep 23, 2020 2781 2794 2694 2699 0 -82.44(-2.96%)
Sep 22, 2020 2780 2809 2753 2782 0 -6.17(-0.22%)
Sep 21, 2020 2820 2840 2744 2788 0 -89.27(-3.10%)
Sep 18, 2020 2925 2954 2859 2877 0 -54.67(-1.86%)
Sep 17, 2020 2866 2950 2823 2932 0 +30.14(+1.04%)
Sep 16, 2020 2908 2940 2877 2902 0 +9.83(+0.34%)
Sep 15, 2020 2848 2910 2828 2892 0 +63.63(+2.25%)
Sep 14, 2020 2779 2853 2771 2828 0 +76.72(+2.79%)
Sep 11, 2020 2712 2773 2696 2752 0 +51.45(+1.91%)
Sep 10, 2020 2732 2753 2695 2700 0 -19.88(-0.73%)
Sep 09, 2020 2697 2750 2678 2720 0 +46.95(+1.76%)
Sep 08, 2020 2767 2781 2664 2673 0 -104.13(-3.75%)
Sep 04, 2020 2796 2811 2733 2777 0 +20.74(+0.75%)
Sep 03, 2020 2813 2837 2723 2756 0 -53.79(-1.91%)
Sep 02, 2020 2742 2819 2726 2810 0 +71.78(+2.62%)
Sep 01, 2020 2659 2743 2637 2738 0 +67.31(+2.52%)
Aug 31, 2020 2721 2724 2661 2671 0 -52.84(-1.94%)
Aug 28, 2020 2703 2734 2682 2724 0 +28.25(+1.05%)
Aug 27, 2020 2680 2718 2665 2696 0 +16.59(+0.62%)
Aug 26, 2020 2673 2688 2647 2679 0 -5.31(-0.20%)
Aug 25, 2020 2744 2750 2666 2684 0 -40.19(-1.48%)
Aug 24, 2020 2669 2740 2659 2725 0 +87.73(+3.33%)
Aug 21, 2020 2633 2661 2602 2637 0 -8.95(-0.34%)
Aug 20, 2020 2653 2674 2626 2646 0 -39.59(-1.47%)
Aug 19, 2020 2695 2726 2671 2685 0 +0.31(+0.01%)
Aug 18, 2020 2715 2730 2678 2685 0 -39.65(-1.46%)
Aug 17, 2020 2758 2767 2713 2725 0 -26.22(-0.95%)
Aug 14, 2020 2712 2772 2697 2751 0 +19.67(+0.72%)
Aug 13, 2020 2717 2749 2701 2731 0 -21.44(-0.78%)
Aug 12, 2020 2771 2785 2728 2753 0 +10.20(+0.37%)
Aug 11, 2020 2754 2811 2732 2743 0 +44.66(+1.66%)
Aug 10, 2020 2677 2717 2661 2698 0 +30.40(+1.14%)
Aug 07, 2020 2593 2670 2579 2668 0 +32.22(+1.22%)
Aug 06, 2020 2654 2684 2626 2635 0 -21.65(-0.81%)
Aug 05, 2020 2650 2687 2636 2657 0 +34.44(+1.31%)
Aug 04, 2020 2611 2647 2583 2622 0 -0.26(-0.01%)
Aug 03, 2020 2625 2655 2587 2623 0 +20.02(+0.77%)
Jul 31, 2020 2635 2647 2566 2603 0 -60.66(-2.28%)
Jul 30, 2020 2729 2749 2645 2663 0 -71.75(-2.62%)
Jul 29, 2020 2720 2758 2694 2735 0 +26.56(+0.98%)
Jul 28, 2020 2727 2750 2686 2709 0 -15.49(-0.57%)
Jul 27, 2020 2730 2769 2668 2724 0 -5.24(-0.19%)
Jul 24, 2020 2750 2770 2716 2729 0 -20.06(-0.73%)
Jul 23, 2020 2748 2784 2726 2749 0 -4.31(-0.16%)
Jul 22, 2020 2730 2769 2715 2754 0 +13.29(+0.48%)
Jul 21, 2020 2726 2774 2712 2740 0 +19.84(+0.73%)
Jul 20, 2020 2740 2755 2700 2721 0 -32.10(-1.17%)
Jul 17, 2020 2760 2789 2722 2753 0 +6.37(+0.23%)
Jul 16, 2020 2707 2769 2677 2746 0 +36.83(+1.36%)
Jul 15, 2020 2712 2743 2672 2709 0 +66.34(+2.51%)
Jul 14, 2020 2579 2651 2563 2643 0 +63.36(+2.46%)
Jul 13, 2020 2592 2628 2559 2580 0 +3.05(+0.12%)
Jul 10, 2020 2511 2585 2502 2577 0 +76.25(+3.05%)
Jul 09, 2020 2557 2565 2484 2500 0 -63.79(-2.49%)
Jul 08, 2020 2608 2624 2539 2564 0 -53.16(-2.03%)
Jul 07, 2020 2635 2650 2599 2617 0 -47.46(-1.78%)
Jul 06, 2020 2699 2714 2637 2665 0 +24.75(+0.94%)
Jul 02, 2020 2630 2670 2609 2640 0 +44.05(+1.70%)
Jul 01, 2020 2619 2641 2563 2596 0 -18.97(-0.73%)
Jun 30, 2020 2576 2638 2561 2615 0 +30.63(+1.19%)
Jun 29, 2020 2527 2610 2520 2584 0 +79.86(+3.19%)
Jun 26, 2020 2510 2541 2469 2505 0 -19.22(-0.76%)
Jun 25, 2020 2506 2538 2450 2524 0 +3.61(+0.14%)
Jun 24, 2020 2574 2584 2511 2520 0 -82.24(-3.16%)
Jun 23, 2020 2607 2629 2571 2602 0 +24.00(+0.93%)
Jun 22, 2020 2591 2599 2541 2578 0 -30.83(-1.18%)
Jun 19, 2020 2659 2677 2586 2609 0 -9.42(-0.36%)
Jun 18, 2020 2604 2647 2589 2619 0 -5.06(-0.19%)
Jun 17, 2020 2654 2674 2606 2624 0 -24.86(-0.94%)
Jun 16, 2020 2709 2732 2618 2649 0 +31.80(+1.22%)
Jun 15, 2020 2498 2642 2476 2617 0 +37.77(+1.46%)
Jun 12, 2020 2631 2646 2520 2579 0 +53.94(+2.14%)
Jun 11, 2020 2630 2666 2504 2525 0 -218.70(-7.97%)
Jun 10, 2020 2814 2819 2723 2744 0 -83.20(-2.94%)
Jun 09, 2020 2859 2874 2800 2827 0 -78.05(-2.69%)
Jun 08, 2020 2856 2922 2837 2905 0 +66.72(+2.35%)
Jun 05, 2020 2840 2910 2801 2838 0 +82.59(+3.00%)
Jun 04, 2020 2699 2769 2671 2756 0 +27.25(+1.00%)
Jun 03, 2020 2667 2748 2650 2728 0 +114.99(+4.40%)
Jun 02, 2020 2577 2648 2568 2613 0 +38.44(+1.49%)
Jun 01, 2020 2536 2596 2527 2575 0 +51.99(+2.06%)
May 29, 2020 2554 2574 2489 2523 0 -57.35(-2.22%)
May 28, 2020 2650 2657 2557 2580 0 -46.23(-1.76%)
May 27, 2020 2607 2653 2574 2627 0 +77.97(+3.06%)
May 26, 2020 2481 2567 2462 2549 0 +122.45(+5.05%)
May 22, 2020 2426 2448 2388 2426 0 -4.04(-0.17%)
May 21, 2020 2426 2469 2403 2430 0 +4.94(+0.20%)
May 20, 2020 2391 2455 2385 2425 0 +65.60(+2.78%)
May 19, 2020 2399 2424 2345 2360 0 -49.92(-2.07%)
May 18, 2020 2375 2447 2368 2410 0 +132.92(+5.84%)
May 15, 2020 2274 2300 2236 2277 0 -30.50(-1.32%)
May 14, 2020 2243 2310 2187 2307 0 +29.30(+1.29%)
May 13, 2020 2334 2351 2244 2278 0 -74.78(-3.18%)
May 12, 2020 2446 2465 2348 2353 0 -89.66(-3.67%)
May 11, 2020 2474 2490 2407 2442 0 -65.02(-2.59%)
May 08, 2020 2425 2513 2416 2507 0 +130.73(+5.50%)
May 07, 2020 2399 2438 2356 2377 0 +11.87(+0.50%)
May 06, 2020 2417 2442 2352 2365 0 -35.88(-1.49%)
May 05, 2020 2448 2467 2389 2401 0 -12.23(-0.51%)
May 04, 2020 2429 2447 2377 2413 0 -39.40(-1.61%)
May 01, 2020 2452 2468 2386 2452 0 -43.66(-1.75%)
Apr 30, 2020 2493 2554 2435 2496 0 -118.16(-4.52%)
Apr 29, 2020 2618 2682 2568 2614 0 +53.38(+2.08%)
Apr 28, 2020 2511 2615 2480 2561 0 +111.83(+4.57%)
Apr 27, 2020 2350 2462 2337 2449 0 +116.16(+4.98%)
Apr 24, 2020 2333 2355 2286 2333 0 +30.90(+1.34%)
Apr 23, 2020 2290 2347 2276 2302 0 +34.30(+1.51%)
Apr 22, 2020 2295 2317 2242 2268 0 +18.16(+0.81%)
Apr 21, 2020 2241 2283 2218 2249 0 -43.46(-1.90%)
Apr 20, 2020 2336 2355 2272 2293 0 -79.77(-3.36%)
Apr 17, 2020 2340 2403 2315 2373 0 +98.34(+4.32%)
Apr 16, 2020 2354 2376 2205 2274 0 -62.74(-2.68%)
Apr 15, 2020 2364 2395 2299 2337 0 -105.09(-4.30%)
Apr 14, 2020 2494 2515 2404 2442 0 -9.22(-0.38%)
Apr 13, 2020 2495 2526 2401 2451 0 -54.72(-2.18%)
Apr 09, 2020 2440 2555 2432 2506 0 +92.26(+3.82%)
Apr 08, 2020 2303 2433 2283 2414 0 +133.19(+5.84%)
Apr 07, 2020 2334 2393 2243 2281 0 +14.34(+0.63%)
Apr 06, 2020 2214 2290 2191 2266 0 +152.16(+7.20%)
Apr 03, 2020 2172 2230 2091 2114 0 -80.56(-3.67%)
Apr 02, 2020 2151 2270 2140 2195 0 +22.99(+1.06%)
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.