Paper & Paper Products Sector (CIX: MSECTOR324)
2,910.79   +2.44 (+0.08%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2015 2906 2923 2892 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 -16.45(-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 -23.02(-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%)
Apr 01, 2015 2944 2960 2905 2943 0 -17.25(-0.58%)
Mar 31, 2015 2948 2986 2931 2960 0 +0.82(+0.03%)
Mar 30, 2015 2925 2970 2921 2960 0 +48.00(+1.65%)
Mar 27, 2015 2901 2923 2892 2912 0 +8.99(+0.31%)
Mar 26, 2015 2895 2915 2877 2903 0 -0.03(-0.00%)
Mar 25, 2015 2934 2942 2895 2903 0 -31.16(-1.06%)
Mar 24, 2015 2927 2950 2911 2934 0 -4.75(-0.16%)
Mar 23, 2015 2963 2978 2931 2939 0 -26.31(-0.89%)
Mar 20, 2015 2935 2975 2914 2965 0 +40.40(+1.38%)
Mar 19, 2015 2943 2957 2912 2924 0 -30.60(-1.04%)
Mar 18, 2015 2926 2971 2889 2955 0 +25.72(+0.88%)
Mar 17, 2015 2914 2945 2898 2929 0 +5.41(+0.19%)
Mar 16, 2015 2926 2944 2909 2924 0 +13.48(+0.46%)
Mar 13, 2015 2910 2928 2881 2910 0 -5.61(-0.19%)
Mar 12, 2015 2888 2922 2871 2916 0 +43.40(+1.51%)
Mar 11, 2015 2882 2901 2858 2873 0 -5.41(-0.19%)
Mar 10, 2015 2888 2907 2870 2878 0 -37.65(-1.29%)
Mar 09, 2015 2931 2950 2907 2916 0 -4.59(-0.16%)
Mar 06, 2015 2922 2943 2889 2920 0 -24.18(-0.82%)
Mar 05, 2015 2978 2986 2926 2945 0 -30.16(-1.01%)
Mar 04, 2015 2974 2991 2950 2975 0 -20.65(-0.69%)
Mar 03, 2015 2995 3004 2979 2995 0 -24.29(-0.80%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here