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 (%)
Apr 30, 2020 2493 2554 2435 2496 0 -118.16(-4.52%)
Apr 29, 2020 2618 2682 2568 2614 0 +53.38(+2.08%)
Apr 28, 2020 2511 2615 2480 2561 0 +111.83(+4.57%)
Apr 27, 2020 2350 2462 2337 2449 0 +116.16(+4.98%)
Apr 24, 2020 2333 2355 2286 2333 0 +30.90(+1.34%)
Apr 23, 2020 2290 2347 2276 2302 0 +34.30(+1.51%)
Apr 22, 2020 2295 2317 2242 2268 0 +18.16(+0.81%)
Apr 21, 2020 2241 2283 2218 2249 0 -43.46(-1.90%)
Apr 20, 2020 2336 2355 2272 2293 0 -79.77(-3.36%)
Apr 17, 2020 2340 2403 2315 2373 0 +98.34(+4.32%)
Apr 16, 2020 2354 2376 2205 2274 0 -62.74(-2.68%)
Apr 15, 2020 2364 2395 2299 2337 0 -105.09(-4.30%)
Apr 14, 2020 2494 2515 2404 2442 0 -9.22(-0.38%)
Apr 13, 2020 2495 2526 2401 2451 0 -54.72(-2.18%)
Apr 09, 2020 2440 2555 2432 2506 0 +92.26(+3.82%)
Apr 08, 2020 2303 2433 2283 2414 0 +133.19(+5.84%)
Apr 07, 2020 2334 2393 2243 2281 0 +14.34(+0.63%)
Apr 06, 2020 2214 2290 2191 2266 0 +152.16(+7.20%)
Apr 03, 2020 2172 2230 2091 2114 0 -80.56(-3.67%)
Apr 02, 2020 2151 2270 2140 2195 0 +22.99(+1.06%)
Apr 01, 2020 2179 2256 2126 2172 0 -105.73(-4.64%)
Mar 31, 2020 2279 2317 2217 2277 0 -28.43(-1.23%)
Mar 30, 2020 2215 2321 2166 2306 0 +105.24(+4.78%)
Mar 27, 2020 2163 2265 2122 2201 0 -47.15(-2.10%)
Mar 26, 2020 2148 2309 2126 2248 0 +122.04(+5.74%)
Mar 25, 2020 2100 2229 2012 2126 0 +30.46(+1.45%)
Mar 24, 2020 1981 2140 1909 2095 0 +212.30(+11.28%)
Mar 23, 2020 2058 2107 1841 1883 0 -204.62(-9.80%)
Mar 20, 2020 2189 2264 2023 2088 0 -95.26(-4.36%)
Mar 19, 2020 2185 2261 2065 2183 0 -15.17(-0.69%)
Mar 18, 2020 2205 2367 2093 2198 0 -189.97(-7.96%)
Mar 17, 2020 2195 2407 2113 2388 0 +242.91(+11.32%)
Mar 16, 2020 2107 2359 2056 2145 0 -239.10(-10.03%)
Mar 13, 2020 2298 2417 2165 2384 0 +214.48(+9.89%)
Mar 12, 2020 2259 2322 2124 2170 0 -233.02(-9.70%)
Mar 11, 2020 2492 2513 2368 2403 0 -171.97(-6.68%)
Mar 10, 2020 2543 2585 2438 2575 0 +117.32(+4.77%)
Mar 09, 2020 2489 2558 2396 2457 0 -198.27(-7.47%)
Mar 06, 2020 2592 2683 2573 2656 0 -20.68(-0.77%)
Mar 05, 2020 2682 2730 2635 2676 0 -92.05(-3.33%)
Mar 04, 2020 2742 2774 2686 2768 0 +76.96(+2.86%)
Mar 03, 2020 2732 2813 2659 2691 0 -51.19(-1.87%)
Mar 02, 2020 2658 2748 2609 2743 0 +99.59(+3.77%)
Feb 28, 2020 2597 2677 2558 2643 0 -28.99(-1.08%)
Feb 27, 2020 2728 2793 2666 2672 0 -108.03(-3.89%)
Feb 26, 2020 2834 2867 2772 2780 0 -27.91(-0.99%)
Feb 25, 2020 2948 2960 2800 2808 0 -136.86(-4.65%)
Feb 24, 2020 2976 2998 2921 2945 0 -127.30(-4.14%)
Feb 21, 2020 3069 3103 3031 3072 0 -5.63(-0.18%)
Feb 20, 2020 3045 3094 3035 3078 0 +18.23(+0.60%)
Feb 19, 2020 3079 3104 3047 3059 0 -20.57(-0.67%)
Feb 18, 2020 3081 3101 3045 3080 0 -14.19(-0.46%)
Feb 14, 2020 3115 3138 3069 3094 0 -25.96(-0.83%)
Feb 13, 2020 3158 3167 3091 3120 0 -48.97(-1.55%)
Feb 12, 2020 3161 3201 3143 3169 0 +27.65(+0.88%)
Feb 11, 2020 3127 3177 3113 3141 0 +31.06(+1.00%)
Feb 10, 2020 3100 3132 3082 3110 0 -4.21(-0.14%)
Feb 07, 2020 3148 3162 3101 3115 0 -63.38(-1.99%)
Feb 06, 2020 3201 3215 3149 3178 0 -7.36(-0.23%)
Feb 05, 2020 3111 3196 3102 3185 0 +107.11(+3.48%)
Feb 04, 2020 3081 3110 3058 3078 0 +33.56(+1.10%)
Feb 03, 2020 3022 3065 3005 3045 0 +39.75(+1.32%)
Jan 31, 2020 3064 3075 2969 3005 0 -90.95(-2.94%)
Jan 30, 2020 3108 3135 3022 3096 0 -43.27(-1.38%)
Jan 29, 2020 3097 3170 3074 3139 0 +66.57(+2.17%)
Jan 28, 2020 3074 3093 3044 3073 0 +14.70(+0.48%)
Jan 27, 2020 3053 3087 3029 3058 0 -48.75(-1.57%)
Jan 24, 2020 3158 3164 3090 3107 0 -53.95(-1.71%)
Jan 23, 2020 3138 3177 3103 3161 0 +10.20(+0.32%)
Jan 22, 2020 3166 3184 3140 3150 0 -5.17(-0.16%)
Jan 21, 2020 3177 3192 3124 3156 0 -71.20(-2.21%)
Jan 17, 2020 3221 3245 3199 3227 0 +14.93(+0.46%)
Jan 16, 2020 3176 3220 3165 3212 0 +49.49(+1.56%)
Jan 15, 2020 3151 3179 3133 3162 0 +3.59(+0.11%)
Jan 14, 2020 3143 3170 3134 3159 0 +9.91(+0.31%)
Jan 13, 2020 3116 3157 3104 3149 0 +37.13(+1.19%)
Jan 10, 2020 3119 3140 3101 3112 0 -0.88(-0.03%)
Jan 09, 2020 3112 3133 3088 3113 0 +5.77(+0.19%)
Jan 08, 2020 3088 3136 3077 3107 0 +24.34(+0.79%)
Jan 07, 2020 3090 3110 3063 3082 0 -25.40(-0.82%)
Jan 06, 2020 3148 3162 3097 3108 0 -54.15(-1.71%)
Jan 03, 2020 3156 3184 3145 3162 0 -35.72(-1.12%)
Jan 02, 2020 3257 3271 3185 3198 0 -36.36(-1.12%)
Dec 31, 2019 3228 3254 3218 3234 0 +4.59(+0.14%)
Dec 30, 2019 3231 3241 3210 3230 0 -1.67(-0.05%)
Dec 27, 2019 3260 3263 3224 3231 0 -22.45(-0.69%)
Dec 26, 2019 3257 3264 3230 3254 0 +0.99(+0.03%)
Dec 24, 2019 3259 3280 3234 3253 0 -8.77(-0.27%)
Dec 23, 2019 3251 3269 3229 3261 0 +7.31(+0.22%)
Dec 20, 2019 3259 3284 3238 3254 0 +6.69(+0.21%)
Dec 19, 2019 3260 3278 3228 3247 0 +1.90(+0.06%)
Dec 18, 2019 3260 3268 3217 3246 0 -10.57(-0.32%)
Dec 17, 2019 3249 3281 3238 3256 0 +7.20(+0.22%)
Dec 16, 2019 3271 3286 3227 3249 0 -5.57(-0.17%)
Dec 13, 2019 3272 3293 3238 3254 0 -0.34(-0.01%)
Dec 12, 2019 3238 3281 3224 3255 0 +23.54(+0.73%)
Dec 11, 2019 3228 3251 3203 3231 0 +9.87(+0.31%)
Dec 10, 2019 3220 3243 3194 3221 0 -41.42(-1.27%)
Dec 09, 2019 3261 3283 3244 3263 0 +3.67(+0.11%)
Dec 06, 2019 3251 3286 3235 3259 0 +39.16(+1.22%)
Dec 05, 2019 3205 3228 3186 3220 0 +33.89(+1.06%)
Dec 04, 2019 3197 3237 3177 3186 0 +2.16(+0.07%)
Dec 03, 2019 3161 3197 3129 3184 0 -15.07(-0.47%)
Dec 02, 2019 3231 3262 3192 3199 0 -20.26(-0.63%)
Nov 29, 2019 3232 3237 3202 3219 0 -14.29(-0.44%)
Nov 27, 2019 3225 3246 3202 3234 0 +18.03(+0.56%)
Nov 26, 2019 3183 3221 3159 3216 0 +22.77(+0.71%)
Nov 25, 2019 3144 3207 3133 3193 0 +45.69(+1.45%)
Nov 22, 2019 3159 3180 3130 3147 0 +0.80(+0.03%)
Nov 21, 2019 3178 3189 3134 3146 0 -22.34(-0.71%)
Nov 20, 2019 3188 3210 3147 3169 0 -24.55(-0.77%)
Nov 19, 2019 3198 3215 3176 3193 0 +4.90(+0.15%)
Nov 18, 2019 3191 3209 3159 3188 0 -2.10(-0.07%)
Nov 15, 2019 3202 3212 3175 3190 0 -1.94(-0.06%)
Nov 14, 2019 3172 3202 3158 3192 0 -9.01(-0.28%)
Nov 13, 2019 3212 3231 3178 3201 0 -19.16(-0.59%)
Nov 12, 2019 3209 3247 3188 3220 0 +2.84(+0.09%)
Nov 11, 2019 3201 3238 3189 3218 0 -10.95(-0.34%)
Nov 08, 2019 3188 3236 3174 3229 0 +35.81(+1.12%)
Nov 07, 2019 3192 3211 3172 3193 0 +4.39(+0.14%)
Nov 06, 2019 3188 3212 3151 3188 0 +2.49(+0.08%)
Nov 05, 2019 3138 3198 3128 3186 0 +59.52(+1.90%)
Nov 04, 2019 3104 3142 3081 3126 0 +30.59(+0.99%)
Nov 01, 2019 3093 3110 3067 3096 0 +25.57(+0.83%)
Oct 31, 2019 3068 3107 3022 3070 0 +20.07(+0.66%)
Oct 30, 2019 3045 3060 3000 3050 0 -5.30(-0.17%)
Oct 29, 2019 3039 3075 3012 3055 0 -1.13(-0.04%)
Oct 28, 2019 3056 3087 3046 3057 0 +16.70(+0.55%)
Oct 25, 2019 3006 3059 2991 3040 0 +36.44(+1.21%)
Oct 24, 2019 3032 3057 2970 3003 0 -41.97(-1.38%)
Oct 23, 2019 2996 3084 2978 3045 0 +65.64(+2.20%)
Oct 22, 2019 2954 3001 2935 2980 0 +25.23(+0.85%)
Oct 21, 2019 2963 3000 2934 2955 0 +18.44(+0.63%)
Oct 18, 2019 2897 2953 2884 2936 0 +31.68(+1.09%)
Oct 17, 2019 2894 2934 2874 2904 0 +3.45(+0.12%)
Oct 16, 2019 2875 2928 2863 2901 0 +23.40(+0.81%)
Oct 15, 2019 2872 2896 2856 2878 0 +18.04(+0.63%)
Oct 14, 2019 2878 2882 2844 2860 0 -22.84(-0.79%)
Oct 11, 2019 2857 2924 2849 2882 0 +77.86(+2.78%)
Oct 10, 2019 2761 2819 2757 2804 0 +37.91(+1.37%)
Oct 09, 2019 2764 2792 2734 2767 0 +33.65(+1.23%)
Oct 08, 2019 2751 2763 2721 2733 0 -49.61(-1.78%)
Oct 07, 2019 2785 2814 2767 2783 0 -11.53(-0.41%)
Oct 04, 2019 2775 2814 2747 2794 0 +17.51(+0.63%)
Oct 03, 2019 2778 2797 2726 2777 0 -12.91(-0.46%)
Oct 02, 2019 2819 2828 2766 2789 0 -45.93(-1.62%)
Oct 01, 2019 2927 2941 2820 2835 0 -73.81(-2.54%)
Sep 30, 2019 2900 2924 2894 2909 0 +10.38(+0.36%)
Sep 27, 2019 2906 2922 2874 2899 0 +11.33(+0.39%)
Sep 26, 2019 2897 2909 2862 2888 0 -7.16(-0.25%)
Sep 25, 2019 2867 2907 2854 2895 0 +34.25(+1.20%)
Sep 24, 2019 2900 2915 2847 2860 0 -25.83(-0.89%)
Sep 23, 2019 2848 2913 2834 2886 0 +18.50(+0.65%)
Sep 20, 2019 2891 2924 2856 2868 0 -15.87(-0.55%)
Sep 19, 2019 2911 2925 2868 2884 0 -34.86(-1.19%)
Sep 18, 2019 2934 2943 2892 2918 0 -26.17(-0.89%)
Sep 17, 2019 2922 2959 2883 2945 0 -5.84(-0.20%)
Sep 16, 2019 2965 2982 2917 2950 0 -42.76(-1.43%)
Sep 13, 2019 2979 3033 2960 2993 0 +41.19(+1.40%)
Sep 12, 2019 2942 2984 2909 2952 0 +11.39(+0.39%)
Sep 11, 2019 2900 2950 2871 2941 0 +47.30(+1.63%)
Sep 10, 2019 2849 2898 2835 2893 0 +49.48(+1.74%)
Sep 09, 2019 2843 2887 2815 2844 0 +22.48(+0.80%)
Sep 06, 2019 2828 2837 2806 2821 0 +8.85(+0.31%)
Sep 05, 2019 2802 2839 2786 2813 0 +34.06(+1.23%)
Sep 04, 2019 2775 2792 2752 2778 0 +34.50(+1.26%)
Sep 03, 2019 2783 2792 2732 2744 0 -76.94(-2.73%)
Aug 30, 2019 2829 2848 2804 2821 0 +16.32(+0.58%)
Aug 29, 2019 2781 2815 2771 2805 0 +51.65(+1.88%)
Aug 28, 2019 2707 2770 2695 2753 0 +38.32(+1.41%)
Aug 27, 2019 2754 2770 2702 2715 0 -27.74(-1.01%)
Aug 26, 2019 2738 2759 2719 2742 0 +26.15(+0.96%)
Aug 23, 2019 2789 2801 2704 2716 0 -80.71(-2.89%)
Aug 22, 2019 2811 2822 2780 2797 0 -4.49(-0.16%)
Aug 21, 2019 2802 2822 2790 2801 0 +20.44(+0.73%)
Aug 20, 2019 2813 2822 2777 2781 0 -39.98(-1.42%)
Aug 19, 2019 2827 2841 2803 2821 0 +16.20(+0.58%)
Aug 16, 2019 2783 2823 2766 2805 0 +48.36(+1.75%)
Aug 15, 2019 2754 2781 2724 2756 0 +4.91(+0.18%)
Aug 14, 2019 2779 2802 2733 2752 0 -76.92(-2.72%)
Aug 13, 2019 2773 2871 2759 2828 0 +51.84(+1.87%)
Aug 12, 2019 2818 2839 2766 2777 0 -53.68(-1.90%)
Aug 09, 2019 2875 2884 2814 2830 0 -52.13(-1.81%)
Aug 08, 2019 2837 2898 2828 2882 0 +48.34(+1.71%)
Aug 07, 2019 2785 2846 2761 2834 0 +26.03(+0.93%)
Aug 06, 2019 2816 2838 2777 2808 0 +6.32(+0.23%)
Aug 05, 2019 2857 2882 2780 2802 0 -98.15(-3.38%)
Aug 02, 2019 2904 2931 2859 2900 0 -15.73(-0.54%)
Aug 01, 2019 3004 3015 2890 2916 0 -99.98(-3.32%)
Jul 31, 2019 3067 3080 2988 3016 0 -53.95(-1.76%)
Jul 30, 2019 3046 3078 3013 3070 0 +5.23(+0.17%)
Jul 29, 2019 3075 3086 3050 3064 0 -11.39(-0.37%)
Jul 26, 2019 3079 3099 3039 3076 0 -7.76(-0.25%)
Jul 25, 2019 3044 3108 3024 3083 0 +43.58(+1.43%)
Jul 24, 2019 3022 3079 3003 3040 0 +18.37(+0.61%)
Jul 23, 2019 2975 3056 2968 3021 0 +69.77(+2.36%)
Jul 22, 2019 2991 3000 2939 2952 0 -35.87(-1.20%)
Jul 19, 2019 2973 3009 2947 2988 0 +11.70(+0.39%)
Jul 18, 2019 2959 2992 2930 2976 0 +4.56(+0.15%)
Jul 17, 2019 3010 3019 2961 2971 0 -43.66(-1.45%)
Jul 16, 2019 2991 3051 2979 3015 0 +39.20(+1.32%)
Jul 15, 2019 2990 3006 2961 2976 0 -35.15(-1.17%)
Jul 12, 2019 2997 3023 2969 3011 0 -2.90(-0.10%)
Jul 11, 2019 3032 3044 2987 3014 0 -20.32(-0.67%)
Jul 10, 2019 3061 3082 3026 3034 0 -12.10(-0.40%)
Jul 09, 2019 3059 3073 3027 3046 0 -26.31(-0.86%)
Jul 08, 2019 3096 3120 3061 3073 0 -36.76(-1.18%)
Jul 05, 2019 3090 3118 3067 3109 0 -2.25(-0.07%)
Jul 03, 2019 3085 3119 3076 3112 0 +19.22(+0.62%)
Jul 02, 2019 3093 3111 3064 3092 0 -3.35(-0.11%)
Jul 01, 2019 3085 3112 3048 3096 0 +35.82(+1.17%)
Jun 28, 2019 3021 3074 3014 3060 0 +45.50(+1.51%)
Jun 27, 2019 2988 3021 2979 3014 0 +39.57(+1.33%)
Jun 26, 2019 3000 3019 2965 2975 0 -25.35(-0.84%)
Jun 25, 2019 2986 3021 2966 3000 0 +15.30(+0.51%)
Jun 24, 2019 3005 3018 2972 2985 0 -51.82(-1.71%)
Jun 21, 2019 3051 3064 3017 3037 0 -8.78(-0.29%)
Jun 20, 2019 3047 3070 3023 3045 0 +33.24(+1.10%)
Jun 19, 2019 3006 3035 2990 3012 0 +8.20(+0.27%)
Jun 18, 2019 3005 3043 2990 3004 0 +15.07(+0.50%)
Jun 17, 2019 3004 3016 2972 2989 0 -17.46(-0.58%)
Jun 14, 2019 3038 3050 2988 3006 0 -37.10(-1.22%)
Jun 13, 2019 3050 3068 3022 3044 0 +7.96(+0.26%)
Jun 12, 2019 3045 3062 3017 3036 0 +0.86(+0.03%)
Jun 11, 2019 3051 3072 3018 3035 0 +10.48(+0.35%)
Jun 10, 2019 3067 3078 3001 3024 0 -35.42(-1.16%)
Jun 07, 2019 3043 3078 3024 3060 0 +38.53(+1.28%)
Jun 06, 2019 2995 3043 2986 3021 0 +7.75(+0.26%)
Jun 05, 2019 3000 3019 2955 3013 0 +23.62(+0.79%)
Jun 04, 2019 2922 2992 2912 2990 0 +93.29(+3.22%)
Jun 03, 2019 2865 2915 2852 2896 0 +35.71(+1.25%)
May 31, 2019 2839 2870 2824 2861 0 -7.51(-0.26%)
May 30, 2019 2883 2906 2847 2868 0 -3.49(-0.12%)
May 29, 2019 2873 2894 2844 2872 0 -21.07(-0.73%)
May 28, 2019 2902 2920 2881 2893 0 -8.73(-0.30%)
May 24, 2019 2913 2939 2883 2902 0 -1.78(-0.06%)
May 23, 2019 2913 2928 2884 2903 0 -34.97(-1.19%)
May 22, 2019 2978 3001 2934 2938 0 -39.54(-1.33%)
May 21, 2019 2932 2992 2930 2978 0 +60.68(+2.08%)
May 20, 2019 2952 2961 2906 2917 0 -92.50(-3.07%)
May 17, 2019 3012 3034 2989 3010 0 -23.00(-0.76%)
May 16, 2019 3021 3060 3014 3033 0 +18.66(+0.62%)
May 15, 2019 2996 3031 2985 3014 0 +1.04(+0.03%)
May 14, 2019 3000 3041 2992 3013 0 +20.48(+0.68%)
May 13, 2019 3017 3028 2971 2992 0 -72.92(-2.38%)
May 10, 2019 3053 3078 3019 3065 0 +4.59(+0.15%)
May 09, 2019 3039 3076 3011 3061 0 -10.16(-0.33%)
May 08, 2019 3083 3101 3064 3071 0 -19.93(-0.64%)
May 07, 2019 3109 3120 3064 3091 0 -45.16(-1.44%)
May 06, 2019 3124 3160 3102 3136 0 -31.68(-1.00%)
May 03, 2019 3117 3184 3111 3168 0 +63.36(+2.04%)
May 02, 2019 3098 3135 3069 3104 0 -0.91(-0.03%)
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.