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 (%)
May 31, 2012 1833 1847 1802 1831 0 -2.15(-0.12%)
May 30, 2012 1856 1863 1823 1833 0 -43.32(-2.31%)
May 29, 2012 1855 1891 1848 1877 0 +40.42(+2.20%)
May 28, 2012 1839 1859 1822 1836 0 +0.00(+0.00%)
May 25, 2012 1839 1859 1822 1836 0 -11.09(-0.60%)
May 24, 2012 1847 1876 1821 1847 0 -10.79(-0.58%)
May 23, 2012 1817 1865 1802 1858 0 +11.96(+0.65%)
May 22, 2012 1859 1879 1832 1846 0 -14.44(-0.78%)
May 21, 2012 1815 1866 1808 1861 0 +49.10(+2.71%)
May 18, 2012 1816 1841 1799 1812 0 -10.16(-0.56%)
May 17, 2012 1868 1888 1818 1822 0 -54.48(-2.90%)
May 16, 2012 1912 1931 1872 1876 0 -37.09(-1.94%)
May 15, 2012 1898 1943 1893 1913 0 +4.99(+0.26%)
May 14, 2012 1909 1934 1895 1908 0 -30.11(-1.55%)
May 11, 2012 1915 1960 1917 1938 0 -2.77(-0.14%)
May 10, 2012 1967 1978 1930 1941 0 -6.96(-0.36%)
May 09, 2012 1929 1964 1912 1948 0 -15.13(-0.77%)
May 08, 2012 1968 1977 1921 1963 0 -20.95(-1.06%)
May 07, 2012 1965 2004 1967 1984 0 -0.70(-0.04%)
May 04, 2012 2007 2023 1970 1985 0 -42.37(-2.09%)
May 03, 2012 2054 2067 2015 2027 0 -27.45(-1.34%)
May 02, 2012 2046 2065 2027 2055 0 -3.90(-0.19%)
May 01, 2012 2054 2084 2032 2059 0 +4.32(+0.21%)
Apr 30, 2012 2075 2080 2037 2054 0 -26.54(-1.28%)
Apr 27, 2012 2067 2100 2056 2081 0 +8.34(+0.40%)
Apr 26, 2012 2060 2102 2045 2073 0 +0.68(+0.03%)
Apr 25, 2012 2043 2081 2042 2072 0 +39.64(+1.95%)
Apr 24, 2012 2007 2048 2008 2032 0 +18.25(+0.91%)
Apr 23, 2012 2016 2033 1994 2014 0 -41.45(-2.02%)
Apr 20, 2012 2060 2081 2046 2055 0 +9.75(+0.48%)
Apr 19, 2012 2046 2076 2029 2046 0 -5.35(-0.26%)
Apr 18, 2012 2047 2070 2039 2051 0 -13.54(-0.66%)
Apr 17, 2012 2048 2079 2041 2065 0 +18.48(+0.90%)
Apr 16, 2012 2044 2070 2032 2046 0 +1.11(+0.05%)
Apr 13, 2012 2049 2067 2032 2045 0 -18.90(-0.92%)
Apr 12, 2012 2023 2075 2028 2064 0 +34.00(+1.67%)
Apr 11, 2012 2031 2055 2013 2030 0 +14.78(+0.73%)
Apr 10, 2012 2068 2085 2009 2015 0 -66.68(-3.20%)
Apr 09, 2012 2075 2098 2070 2082 0 -41.83(-1.97%)
Apr 05, 2012 2112 2145 2106 2124 0 -5.72(-0.27%)
Apr 04, 2012 2121 2141 2108 2129 0 -14.43(-0.67%)
Apr 03, 2012 2132 2175 2127 2144 0 +1.32(+0.06%)
Apr 02, 2012 2127 2157 2122 2142 0 +1.49(+0.07%)
Mar 30, 2012 2148 2167 2122 2141 0 -0.29(-0.01%)
Mar 29, 2012 2104 2148 2103 2141 0 +9.19(+0.43%)
Mar 28, 2012 2154 2170 2114 2132 0 -38.39(-1.77%)
Mar 27, 2012 2181 2197 2163 2170 0 -7.67(-0.35%)
Mar 26, 2012 2165 2190 2154 2178 0 +37.21(+1.74%)
Mar 23, 2012 2118 2147 2098 2141 0 +18.76(+0.88%)
Mar 22, 2012 2127 2144 2100 2122 0 -38.48(-1.78%)
Mar 21, 2012 2153 2177 2146 2161 0 +4.38(+0.20%)
Mar 20, 2012 2143 2168 2133 2156 0 -16.00(-0.74%)
Mar 19, 2012 2171 2196 2155 2172 0 +1.15(+0.05%)
Mar 16, 2012 2179 2196 2156 2171 0 -25.62(-1.17%)
Mar 15, 2012 2180 2209 2160 2197 0 +7.49(+0.34%)
Mar 14, 2012 2198 2224 2172 2189 0 -30.69(-1.38%)
Mar 13, 2012 2185 2227 2175 2220 0 +48.99(+2.26%)
Mar 12, 2012 2176 2192 2155 2171 0 -9.98(-0.46%)
Mar 09, 2012 2168 2204 2160 2181 0 +6.02(+0.28%)
Mar 08, 2012 2144 2195 2143 2175 0 +40.51(+1.90%)
Mar 07, 2012 2138 2155 2099 2134 0 -32.60(-1.50%)
Mar 06, 2012 2002 2184 2151 2167 0 -32.77(-1.49%)
Mar 05, 2012 2020 2220 2184 2200 0 -8.68(-0.39%)
Mar 02, 2012 2015 2236 2186 2208 0 +11.21(+0.51%)
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.