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 (%)
Oct 30, 2009 1503 1578 1495 1518 0 -47.06(-3.01%)
Oct 29, 2009 1457 1584 1510 1565 0 +67.12(+4.48%)
Oct 28, 2009 1506 1587 1475 1498 0 -62.60(-4.01%)
Oct 27, 2009 1518 1614 1545 1561 0 -20.51(-1.30%)
Oct 26, 2009 1559 1655 1567 1581 0 -40.51(-2.50%)
Oct 23, 2009 1562 1637 1606 1622 0 -41.07(-2.47%)
Oct 22, 2009 1566 1676 1596 1663 0 +30.39(+1.86%)
Oct 21, 2009 1589 1692 1622 1633 0 -21.38(-1.29%)
Oct 20, 2009 1576 1662 1634 1654 0 -22.21(-1.33%)
Oct 19, 2009 1593 1687 1643 1676 0 +22.90(+1.39%)
Oct 16, 2009 1609 1696 1636 1653 0 -43.11(-2.54%)
Oct 15, 2009 1590 1706 1635 1696 0 +27.54(+1.65%)
Oct 14, 2009 1577 1677 1630 1669 0 +48.87(+3.02%)
Oct 13, 2009 1531 1633 1581 1620 0 +13.82(+0.86%)
Oct 12, 2009 1624 1642 1591 1606 0 +2.26(+0.14%)
Oct 09, 2009 1592 1613 1577 1604 0 +9.52(+0.60%)
Oct 08, 2009 1498 1617 1554 1594 0 +43.62(+2.81%)
Oct 07, 2009 1493 1570 1533 1551 0 -12.18(-0.78%)
Oct 06, 2009 1492 1578 1535 1563 0 +24.79(+1.61%)
Oct 05, 2009 1446 1552 1496 1538 0 +37.20(+2.48%)
Oct 02, 2009 1405 1522 1447 1501 0 -2.39(-0.16%)
Oct 01, 2009 1552 1564 1493 1503 0 -47.26(-3.05%)
Sep 30, 2009 1521 1594 1529 1551 0 -29.79(-1.88%)
Sep 29, 2009 1495 1599 1549 1580 0 +24.02(+1.54%)
Sep 28, 2009 1464 1571 1512 1556 0 +38.37(+2.53%)
Sep 25, 2009 1433 1541 1480 1518 0 +4.49(+0.30%)
Sep 24, 2009 1492 1577 1497 1514 0 -51.35(-3.28%)
Sep 23, 2009 1523 1619 1558 1565 0 -26.37(-1.66%)
Sep 22, 2009 1508 1610 1567 1591 0 +17.09(+1.09%)
Sep 21, 2009 1509 1599 1543 1574 0 -16.89(-1.06%)
Sep 18, 2009 1551 1632 1571 1591 0 -19.90(-1.24%)
Sep 17, 2009 1568 1661 1598 1611 0 -15.65(-0.96%)
Sep 16, 2009 1563 1659 1604 1627 0 -4.30(-0.26%)
Sep 15, 2009 1531 1645 1592 1631 0 +31.27(+1.95%)
Sep 14, 2009 1471 1606 1536 1600 0 +47.05(+3.03%)
Sep 11, 2009 1495 1588 1535 1553 0 -9.39(-0.60%)
Sep 10, 2009 1459 1567 1514 1562 0 +28.66(+1.87%)
Sep 09, 2009 1450 1550 1497 1533 0 +19.18(+1.27%)
Sep 08, 2009 1456 1531 1487 1514 0 +14.11(+0.94%)
Sep 07, 2009 1414 1511 1460 1500 0 +0.00(+0.00%)
Sep 04, 2009 1414 1511 1460 1500 0 +21.88(+1.48%)
Sep 03, 2009 1400 1495 1435 1478 0 +16.95(+1.16%)
Sep 02, 2009 1453 1486 1425 1461 0 +2.26(+0.15%)
Sep 01, 2009 1510 1544 1446 1459 0 -60.21(-3.96%)
Aug 31, 2009 1436 1531 1468 1519 0 +3.76(+0.25%)
Aug 28, 2009 1469 1546 1501 1515 0 -4.56(-0.30%)
Aug 27, 2009 1494 1530 1466 1520 0 +28.29(+1.90%)
Aug 26, 2009 1424 1516 1461 1492 0 +0.17(+0.01%)
Aug 25, 2009 1413 1509 1463 1491 0 +26.99(+1.84%)
Aug 24, 2009 1420 1505 1451 1464 0 -5.13(-0.35%)
Aug 21, 2009 1374 1488 1425 1470 0 +48.09(+3.38%)
Aug 20, 2009 1390 1436 1378 1422 0 +30.21(+2.17%)
Aug 19, 2009 1343 1399 1327 1391 0 -70.33(-4.81%)
Aug 18, 2009 1376 1479 1420 1462 0 +53.61(+3.81%)
Aug 17, 2009 1438 1456 1386 1408 0 -74.44(-5.02%)
Aug 14, 2009 1518 1531 1448 1482 0 -41.52(-2.72%)
Aug 13, 2009 1518 1538 1475 1524 0 +124.76(+8.92%)
Aug 12, 2009 1370 1420 1364 1399 0 +35.14(+2.58%)
Aug 11, 2009 1361 1384 1336 1364 0 -16.25(-1.18%)
Aug 10, 2009 1380 1402 1351 1380 0 -13.86(-0.99%)
Aug 07, 2009 1374 1416 1356 1394 0 +44.63(+3.31%)
Aug 06, 2009 1365 1391 1326 1350 0 -16.27(-1.19%)
Aug 05, 2009 1371 1386 1335 1366 0 +3.88(+0.28%)
Aug 04, 2009 1328 1378 1316 1362 0 +27.86(+2.09%)
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.