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 28, 2010 1712 1750 1690 1712 0 -27.76(-1.60%)
May 27, 2010 1589 1742 1672 1740 0 +90.83(+5.51%)
May 26, 2010 1568 1702 1629 1649 0 +11.24(+0.69%)
May 25, 2010 1482 1642 1557 1638 0 +7.08(+0.43%)
May 24, 2010 1564 1680 1625 1631 0 -25.15(-1.52%)
May 21, 2010 1596 1678 1582 1656 0 +32.77(+2.02%)
May 20, 2010 1522 1668 1606 1623 0 -80.60(-4.73%)
May 19, 2010 1629 1729 1661 1704 0 -21.85(-1.27%)
May 18, 2010 1689 1814 1720 1726 0 -41.45(-2.35%)
May 17, 2010 1693 1814 1722 1767 0 +0.91(+0.05%)
May 14, 2010 1681 1792 1742 1766 0 -39.21(-2.17%)
May 13, 2010 1744 1850 1794 1805 0 -27.99(-1.53%)
May 12, 2010 1718 1847 1792 1833 0 +41.33(+2.31%)
May 11, 2010 1808 1826 1784 1792 0 -15.08(-0.83%)
May 10, 2010 1703 1812 1775 1807 0 +106.88(+6.29%)
May 07, 2010 1641 1763 1642 1700 0 -30.02(-1.74%)
May 06, 2010 1687 1856 1564 1730 0 -81.59(-4.50%)
May 05, 2010 1832 1867 1802 1812 0 -38.96(-2.11%)
May 04, 2010 1821 1914 1829 1851 0 -83.63(-4.32%)
May 03, 2010 1832 1955 1890 1934 0 +30.90(+1.62%)
Apr 30, 2010 1895 1995 1898 1903 0 -67.91(-3.44%)
Apr 29, 2010 1948 2007 1932 1971 0 +50.59(+2.63%)
Apr 28, 2010 1837 1963 1893 1921 0 +8.95(+0.47%)
Apr 27, 2010 1894 1998 1899 1912 0 -62.65(-3.17%)
Apr 26, 2010 1901 2013 1960 1974 0 -12.44(-0.63%)
Apr 23, 2010 1890 2004 1952 1987 0 +19.60(+1.00%)
Apr 22, 2010 1837 1972 1907 1967 0 +23.70(+1.22%)
Apr 21, 2010 1848 1957 1906 1944 0 +29.17(+1.52%)
Apr 20, 2010 1825 1937 1888 1914 0 +17.51(+0.92%)
Apr 19, 2010 1817 1919 1859 1897 0 -15.83(-0.83%)
Apr 16, 2010 1845 1958 1889 1913 0 -26.92(-1.39%)
Apr 15, 2010 1842 1959 1918 1940 0 +4.36(+0.23%)
Apr 14, 2010 1811 1942 1892 1935 0 +48.58(+2.57%)
Apr 13, 2010 1789 1895 1862 1887 0 +9.01(+0.48%)
Apr 12, 2010 1809 1902 1862 1878 0 -10.60(-0.56%)
Apr 09, 2010 1792 1898 1855 1888 0 +15.38(+0.82%)
Apr 08, 2010 1767 1883 1835 1873 0 +10.99(+0.59%)
Apr 07, 2010 1833 1884 1823 1862 0 +27.90(+1.52%)
Apr 06, 2010 1717 1838 1795 1834 0 +21.36(+1.18%)
Apr 05, 2010 1710 1821 1785 1813 0 +24.18(+1.35%)
Apr 01, 2010 1788 1788 1788 0 +30.75(+1.75%)
Mar 31, 2010 1766 1784 1744 1758 0 -17.79(-1.00%)
Mar 30, 2010 1779 1797 1755 1776 0 +4.86(+0.27%)
Mar 29, 2010 1769 1789 1757 1771 0 +12.12(+0.69%)
Mar 26, 2010 1683 1790 1745 1759 0 -2.30(-0.13%)
Mar 25, 2010 1732 1830 1760 1761 0 -44.55(-2.47%)
Mar 24, 2010 1722 1827 1789 1805 0 -10.50(-0.58%)
Mar 23, 2010 1715 1821 1782 1816 0 +26.70(+1.49%)
Mar 22, 2010 1689 1811 1762 1789 0 +10.02(+0.56%)
Mar 19, 2010 1737 1830 1768 1779 0 -36.32(-2.00%)
Mar 18, 2010 1829 1840 1798 1816 0 -17.55(-0.96%)
Mar 17, 2010 1684 1848 1765 1833 0 +68.87(+3.90%)
Mar 16, 2010 1661 1774 1736 1764 0 +29.83(+1.72%)
Mar 15, 2010 1661 1738 1720 1734 0 -11.74(-0.67%)
Mar 12, 2010 1689 1768 1728 1746 0 +4.55(+0.26%)
Mar 11, 2010 1655 1749 1705 1742 0 +13.38(+0.77%)
Mar 10, 2010 1658 1748 1706 1728 0 +10.09(+0.59%)
Mar 09, 2010 1643 1738 1694 1718 0 -1.33(-0.08%)
Mar 08, 2010 1718 1733 1693 1719 0 +1.82(+0.11%)
Mar 05, 2010 1637 1729 1693 1718 0 +28.03(+1.66%)
Mar 04, 2010 1591 1714 1665 1690 0 -8.04(-0.47%)
Mar 03, 2010 1610 1724 1681 1698 0 +3.86(+0.23%)
Mar 02, 2010 1589 1710 1647 1694 0 +22.86(+1.37%)
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.