Skip to main content
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 (%)
Feb 27, 2009 645.70 674.51 626.94 643.18 0 -13.96(-2.12%)
Feb 26, 2009 671.95 691.31 647.89 657.14 0 -0.07(-0.01%)
Feb 25, 2009 678.05 691.00 641.55 657.21 0 -24.12(-3.54%)
Feb 24, 2009 643.78 690.41 621.12 681.33 0 +43.64(+6.84%)
Feb 23, 2009 672.82 678.93 633.82 637.68 0 -28.10(-4.22%)
Feb 20, 2009 652.65 679.55 635.62 665.78 0 -6.33(-0.94%)
Feb 19, 2009 695.75 706.77 667.88 672.11 0 -13.62(-1.99%)
Feb 18, 2009 700.11 714.47 671.93 685.73 0 -7.05(-1.02%)
Feb 17, 2009 717.58 727.89 685.18 692.78 0 -41.02(-5.59%)
Feb 16, 2009 755.98 767.37 725.10 733.80 0 +0.00(+0.00%)
Feb 13, 2009 755.98 767.37 725.10 733.80 0 -25.06(-3.30%)
Feb 12, 2009 746.59 771.49 724.06 758.86 0 -3.12(-0.41%)
Feb 11, 2009 777.21 790.43 735.87 761.98 0 -13.15(-1.70%)
Feb 10, 2009 824.16 834.64 766.12 775.13 0 -54.75(-6.60%)
Feb 09, 2009 841.91 859.04 814.16 829.88 0 -2.92(-0.35%)
Feb 06, 2009 814.82 847.11 807.41 832.80 0 +20.77(+2.56%)
Feb 05, 2009 817.94 843.67 781.98 812.03 0 -17.45(-2.10%)
Feb 04, 2009 845.74 862.50 817.63 829.48 0 -12.00(-1.43%)
Feb 03, 2009 846.82 863.12 815.12 841.48 0 +7.59(+0.91%)
Feb 02, 2009 837.17 860.55 795.61 833.90 0 -18.90(-2.22%)
Jan 30, 2009 901.06 917.93 839.53 852.80 0 -54.95(-6.05%)
Jan 29, 2009 950.82 959.01 891.52 907.75 0 -51.42(-5.36%)
Jan 28, 2009 943.32 986.22 926.78 959.16 0 +44.31(+4.84%)
Jan 27, 2009 908.24 940.67 874.31 914.86 0 +7.59(+0.84%)
Jan 26, 2009 902.40 941.86 878.34 907.27 0 +8.53(+0.95%)
Jan 23, 2009 871.13 922.07 850.73 898.74 0 +10.63(+1.20%)
Jan 22, 2009 885.12 912.01 857.74 888.11 0 -10.09(-1.12%)
Jan 21, 2009 872.25 912.01 841.89 898.19 0 +45.01(+5.28%)
Jan 20, 2009 922.83 934.48 846.94 853.19 0 -86.19(-9.18%)
Jan 19, 2009 946.71 961.05 905.71 939.38 0 +0.00(+0.00%)
Jan 16, 2009 946.71 961.05 905.71 939.38 0 +11.42(+1.23%)
Jan 15, 2009 914.86 944.00 865.49 927.96 0 +10.84(+1.18%)
Jan 14, 2009 946.13 951.58 899.58 917.12 0 -43.05(-4.48%)
Jan 13, 2009 957.87 987.21 933.08 960.17 0 -1.81(-0.19%)
Jan 12, 2009 997.30 1012 949.09 961.98 0 -42.02(-4.19%)
Jan 09, 2009 1042 1053 986.17 1004 0 -36.49(-3.51%)
Jan 08, 2009 1037 1065 986.74 1040 0 -1.75(-0.17%)
Jan 07, 2009 1071 1105 1020 1042 0 -29.10(-2.72%)
Jan 06, 2009 1033 1093 1022 1071 0 +53.82(+5.29%)
Jan 05, 2009 1022 1047 991.62 1018 0 -8.27(-0.81%)
Jan 02, 2009 986.84 1037 972.63 1026 0 +43.26(+4.40%)
Jan 01, 2009 965.05 1002 941.68 982.53 0 +0.00(+0.00%)
Dec 31, 2008 965.05 1002 941.68 982.53 0 +25.05(+2.62%)
Dec 30, 2008 940.08 968.94 923.79 957.48 0 +28.36(+3.05%)
Dec 29, 2008 948.15 958.02 908.84 929.12 0 -17.06(-1.80%)
Dec 26, 2008 951.57 962.20 921.61 946.18 0 -1.25(-0.13%)
Dec 25, 2008 952.63 964.85 927.77 947.44 0 +0.00(+0.00%)
Dec 24, 2008 952.63 964.85 927.77 947.44 0 +1.67(+0.18%)
Dec 23, 2008 980.87 1003 934.62 945.76 0 -22.11(-2.28%)
Dec 22, 2008 981.48 1016 921.97 967.87 0 -4.51(-0.46%)
Dec 19, 2008 987.78 1048 938.50 972.38 0 +3.67(+0.38%)
Dec 18, 2008 1012 1031 950.55 968.72 0 -32.99(-3.29%)
Dec 17, 2008 994.83 1031 961.11 1002 0 -15.76(-1.55%)
Dec 16, 2008 956.43 1023 946.72 1017 0 +74.00(+7.84%)
Dec 15, 2008 968.97 986.61 922.81 943.47 0 -15.45(-1.61%)
Dec 12, 2008 898.76 980.75 884.91 958.92 0 +16.11(+1.71%)
Dec 11, 2008 991.58 1017 929.57 942.81 0 -61.09(-6.09%)
Dec 10, 2008 975.57 1029 957.68 1004 0 +48.71(+5.10%)
Dec 09, 2008 945.40 1000 915.64 955.19 0 +2.02(+0.21%)
Dec 08, 2008 925.93 981.30 904.11 953.17 0 +50.94(+5.65%)
Dec 05, 2008 888.07 919.44 827.42 902.23 0 +2.49(+0.28%)
Dec 04, 2008 933.23 963.72 879.00 899.74 0 -35.50(-3.80%)
Dec 03, 2008 900.10 956.51 880.45 935.24 0 +2.25(+0.24%)
Dec 02, 2008 917.78 953.51 885.38 932.98 0 +46.84(+5.29%)
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.