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 (%)
Mar 31, 2016 2552 2567 2531 2553 0 +1.98(+0.08%)
Mar 30, 2016 2571 2578 2536 2551 0 -15.50(-0.60%)
Mar 29, 2016 2518 2570 2501 2567 0 +51.59(+2.05%)
Mar 28, 2016 2516 2526 2496 2515 0 +5.60(+0.22%)
Mar 24, 2016 2509 2509 2509 2509 0 -3.31(-0.13%)
Mar 23, 2016 2530 2547 2505 2513 0 -24.28(-0.96%)
Mar 22, 2016 2532 2563 2516 2537 0 -5.89(-0.23%)
Mar 21, 2016 2521 2570 2516 2543 0 +20.56(+0.82%)
Mar 18, 2016 2543 2558 2493 2522 0 -4.46(-0.18%)
Mar 17, 2016 2477 2544 2470 2527 0 +49.66(+2.00%)
Mar 16, 2016 2427 2488 2418 2477 0 +46.78(+1.92%)
Mar 15, 2016 2440 2454 2408 2430 0 -20.27(-0.83%)
Mar 14, 2016 2456 2475 2437 2451 0 -3.25(-0.13%)
Mar 11, 2016 2443 2465 2427 2454 0 +37.91(+1.57%)
Mar 10, 2016 2404 2432 2381 2416 0 +25.24(+1.06%)
Mar 09, 2016 2367 2401 2352 2391 0 +29.34(+1.24%)
Mar 08, 2016 2393 2408 2349 2361 0 -48.97(-2.03%)
Mar 07, 2016 2386 2419 2378 2410 0 +18.27(+0.76%)
Mar 04, 2016 2368 2407 2353 2392 0 +24.70(+1.04%)
Mar 03, 2016 2310 2375 2305 2367 0 +44.52(+1.92%)
Mar 02, 2016 2299 2337 2292 2323 0 +24.55(+1.07%)
Mar 01, 2016 2273 2320 2259 2298 0 +46.87(+2.08%)
Feb 29, 2016 2236 2283 2223 2251 0 +12.83(+0.57%)
Feb 26, 2016 2234 2256 2220 2239 0 +14.66(+0.66%)
Feb 25, 2016 2214 2233 2191 2224 0 +16.26(+0.74%)
Feb 24, 2016 2171 2220 2155 2208 0 +22.22(+1.02%)
Feb 23, 2016 2192 2208 2164 2185 0 -20.50(-0.93%)
Feb 22, 2016 2211 2231 2186 2206 0 +9.24(+0.42%)
Feb 19, 2016 2228 2239 2168 2197 0 -46.36(-2.07%)
Feb 18, 2016 2253 2265 2206 2243 0 -17.74(-0.78%)
Feb 17, 2016 2240 2297 2229 2261 0 +39.30(+1.77%)
Feb 16, 2016 2210 2239 2175 2222 0 +29.80(+1.36%)
Feb 12, 2016 2192 2192 2192 2192 0 +57.46(+2.69%)
Feb 11, 2016 2155 2183 2107 2134 0 -58.43(-2.66%)
Feb 10, 2016 2198 2215 2185 2193 0 -31.11(-1.40%)
Feb 09, 2016 2169 2240 2154 2224 0 +34.96(+1.60%)
Feb 08, 2016 2194 2212 2147 2189 0 -28.64(-1.29%)
Feb 05, 2016 2239 2258 2206 2217 0 -29.17(-1.30%)
Feb 04, 2016 2210 2269 2195 2247 0 +42.88(+1.95%)
Feb 03, 2016 2219 2267 2150 2204 0 +39.55(+1.83%)
Feb 02, 2016 2184 2191 2144 2164 0 -32.44(-1.48%)
Feb 01, 2016 2192 2212 2165 2197 0 -4.11(-0.19%)
Jan 29, 2016 2131 2206 2122 2201 0 +78.00(+3.67%)
Jan 28, 2016 2149 2159 2110 2123 0 -11.87(-0.56%)
Jan 27, 2016 2126 2173 2111 2135 0 +5.46(+0.26%)
Jan 26, 2016 2105 2151 2091 2129 0 +41.29(+1.98%)
Jan 25, 2016 2198 2202 2077 2088 0 -163.52(-7.26%)
Jan 22, 2016 2225 2271 2215 2251 0 +54.17(+2.47%)
Jan 21, 2016 2208 2236 2177 2197 0 +1.16(+0.05%)
Jan 20, 2016 2176 2217 2122 2196 0 -7.28(-0.33%)
Jan 19, 2016 2251 2257 2172 2203 0 -18.03(-0.81%)
Jan 15, 2016 2221 2221 2221 2221 0 -22.22(-0.99%)
Jan 14, 2016 2223 2261 2200 2244 0 +27.98(+1.26%)
Jan 13, 2016 2247 2282 2208 2216 0 -22.18(-0.99%)
Jan 12, 2016 2260 2271 2210 2238 0 +2.56(+0.11%)
Jan 11, 2016 2236 2256 2211 2235 0 +5.12(+0.23%)
Jan 08, 2016 2255 2280 2222 2230 0 -23.59(-1.05%)
Jan 07, 2016 2282 2305 2246 2254 0 -65.48(-2.82%)
Jan 06, 2016 2321 2340 2299 2319 0 -33.88(-1.44%)
Jan 05, 2016 2342 2360 2321 2353 0 +14.06(+0.60%)
Jan 04, 2016 2331 2352 2295 2339 0 -22.96(-0.97%)
Dec 31, 2015 2362 2362 2362 2362 0 -36.59(-1.53%)
Dec 30, 2015 2411 2430 2392 2399 0 -25.08(-1.03%)
Dec 29, 2015 2418 2437 2401 2424 0 +18.35(+0.76%)
Dec 28, 2015 2410 2422 2387 2405 0 -12.55(-0.52%)
Dec 24, 2015 2418 2418 2418 2418 0 +11.46(+0.48%)
Dec 23, 2015 2384 2410 2370 2406 0 +36.17(+1.53%)
Dec 22, 2015 2360 2386 2337 2370 0 +12.79(+0.54%)
Dec 21, 2015 2352 2376 2334 2357 0 +28.42(+1.22%)
Dec 18, 2015 2374 2379 2325 2329 0 -51.37(-2.16%)
Dec 17, 2015 2428 2436 2375 2380 0 -43.93(-1.81%)
Dec 16, 2015 2401 2434 2372 2424 0 +35.05(+1.47%)
Dec 15, 2015 2377 2403 2365 2389 0 +35.95(+1.53%)
Dec 14, 2015 2375 2389 2336 2353 0 -23.85(-1.00%)
Dec 11, 2015 2384 2403 2362 2377 0 -28.09(-1.17%)
Dec 10, 2015 2429 2447 2399 2405 0 -14.36(-0.59%)
Dec 09, 2015 2421 2463 2402 2420 0 -1.94(-0.08%)
Dec 08, 2015 2427 2455 2408 2422 0 -33.02(-1.35%)
Dec 07, 2015 2465 2482 2427 2455 0 -26.31(-1.06%)
Dec 04, 2015 2449 2489 2435 2481 0 +28.55(+1.16%)
Dec 03, 2015 2483 2504 2438 2452 0 -29.65(-1.19%)
Dec 02, 2015 2533 2542 2474 2482 0 -58.10(-2.29%)
Dec 01, 2015 2560 2578 2519 2540 0 -16.51(-0.65%)
Nov 30, 2015 2570 2587 2547 2557 0 -10.08(-0.39%)
Nov 27, 2015 2552 2579 2540 2567 0 +15.72(+0.62%)
Nov 25, 2015 2551 2551 2551 2551 0 +1.86(+0.07%)
Nov 24, 2015 2514 2559 2503 2549 0 +23.42(+0.93%)
Nov 23, 2015 2526 2528 2520 2526 0 +1.91(+0.08%)
Nov 20, 2015 2529 2556 2507 2524 0 +9.52(+0.38%)
Nov 19, 2015 2500 2528 2492 2514 0 +14.36(+0.57%)
Nov 18, 2015 2445 2505 2440 2500 0 +62.44(+2.56%)
Nov 17, 2015 2454 2509 2431 2437 0 -2.83(-0.12%)
Nov 16, 2015 2439 2456 2412 2440 0 +4.71(+0.19%)
Nov 13, 2015 2437 2462 2420 2436 0 -3.56(-0.15%)
Nov 12, 2015 2505 2516 2436 2439 0 -97.25(-3.83%)
Nov 11, 2015 2524 2549 2507 2536 0 +19.46(+0.77%)
Nov 10, 2015 2517 2540 2481 2517 0 -7.90(-0.31%)
Nov 09, 2015 2538 2550 2502 2525 0 -14.53(-0.57%)
Nov 06, 2015 2509 2547 2495 2539 0 +20.47(+0.81%)
Nov 05, 2015 2528 2548 2498 2519 0 -7.25(-0.29%)
Nov 04, 2015 2551 2562 2517 2526 0 -17.07(-0.67%)
Nov 03, 2015 2567 2584 2537 2543 0 -36.14(-1.40%)
Nov 02, 2015 2544 2595 2535 2579 0 +39.81(+1.57%)
Oct 30, 2015 2557 2577 2529 2540 0 -0.25(-0.01%)
Oct 29, 2015 2553 2582 2514 2540 0 -18.86(-0.74%)
Oct 28, 2015 2507 2572 2492 2559 0 +53.59(+2.14%)
Oct 27, 2015 2518 2530 2480 2505 0 -23.91(-0.95%)
Oct 26, 2015 2546 2559 2511 2529 0 -18.50(-0.73%)
Oct 23, 2015 2530 2565 2507 2547 0 +43.45(+1.74%)
Oct 22, 2015 2454 2515 2438 2504 0 +67.09(+2.75%)
Oct 21, 2015 2446 2455 2414 2437 0 -12.19(-0.50%)
Oct 20, 2015 2435 2466 2423 2449 0 +6.75(+0.28%)
Oct 19, 2015 2450 2459 2421 2442 0 -15.35(-0.62%)
Oct 16, 2015 2461 2470 2433 2458 0 +0.27(+0.01%)
Oct 15, 2015 2448 2465 2404 2457 0 +19.71(+0.81%)
Oct 14, 2015 2448 2466 2429 2438 0 -5.12(-0.21%)
Oct 13, 2015 2437 2471 2425 2443 0 -4.02(-0.16%)
Oct 12, 2015 2447 2483 2414 2447 0 -39.28(-1.58%)
Oct 09, 2015 2464 2552 2453 2486 0 +74.06(+3.07%)
Oct 08, 2015 2375 2418 2365 2412 0 +34.21(+1.44%)
Oct 07, 2015 2373 2389 2347 2378 0 +42.05(+1.80%)
Oct 06, 2015 2344 2358 2320 2336 0 -8.39(-0.36%)
Oct 05, 2015 2313 2356 2303 2344 0 +44.77(+1.95%)
Oct 02, 2015 2239 2300 2222 2299 0 +44.56(+1.98%)
Oct 01, 2015 2224 2271 2213 2255 0 +33.11(+1.49%)
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%)
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.