Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Office Supplies Sector (CIX: MSECTOR327 )

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 (%)
Jan 30, 2009 1044 1063 960.30 991.28 0 -50.46(-4.84%)
Jan 29, 2009 1069 1111 1011 1042 0 -36.08(-3.35%)
Jan 28, 2009 1048 1094 1021 1078 0 +48.42(+4.70%)
Jan 27, 2009 1021 1061 1012 1029 0 +19.24(+1.90%)
Jan 26, 2009 1015 1076 991.21 1010 0 +4.43(+0.44%)
Jan 23, 2009 990.55 1049 970.93 1006 0 -6.02(-0.60%)
Jan 22, 2009 1058 1087 996.89 1012 0 -63.26(-5.88%)
Jan 21, 2009 1076 1113 1002 1075 0 +11.80(+1.11%)
Jan 20, 2009 1119 1138 1055 1063 0 -66.09(-5.85%)
Jan 19, 2009 1159 1176 1091 1129 0 +0.00(+0.00%)
Jan 16, 2009 1159 1176 1091 1129 0 -13.83(-1.21%)
Jan 15, 2009 1128 1169 1066 1143 0 +13.10(+1.16%)
Jan 14, 2009 1146 1175 1093 1130 0 -44.84(-3.82%)
Jan 13, 2009 1152 1207 1124 1175 0 +23.18(+2.01%)
Jan 12, 2009 1237 1259 1125 1152 0 -91.21(-7.34%)
Jan 09, 2009 1339 1347 1223 1243 0 -98.14(-7.32%)
Jan 08, 2009 1272 1346 1225 1341 0 +48.65(+3.76%)
Jan 07, 2009 1346 1369 1265 1292 0 -73.81(-5.40%)
Jan 06, 2009 1326 1411 1295 1366 0 +58.90(+4.51%)
Jan 05, 2009 1287 1339 1244 1307 0 +10.63(+0.82%)
Jan 02, 2009 1272 1341 1223 1297 0 +13.61(+1.06%)
Jan 01, 2009 1190 1306 1169 1283 0 +0.00(+0.00%)
Dec 31, 2008 1190 1306 1169 1283 0 +99.85(+8.44%)
Dec 30, 2008 1197 1237 1109 1183 0 +5.56(+0.47%)
Dec 29, 2008 1238 1260 1148 1178 0 -55.17(-4.48%)
Dec 26, 2008 1221 1265 1172 1233 0 +15.55(+1.28%)
Dec 25, 2008 1212 1239 1179 1217 0 +0.00(+0.00%)
Dec 24, 2008 1212 1239 1179 1217 0 +6.82(+0.56%)
Dec 23, 2008 1211 1275 1166 1210 0 -10.32(-0.85%)
Dec 22, 2008 1277 1302 1164 1221 0 -69.52(-5.39%)
Dec 19, 2008 1173 1329 1140 1290 0 +141.38(+12.31%)
Dec 18, 2008 1119 1181 1082 1149 0 -8.97(-0.77%)
Dec 17, 2008 1119 1188 1081 1158 0 +68.97(+6.33%)
Dec 16, 2008 1005 1107 977.38 1089 0 +93.25(+9.37%)
Dec 15, 2008 1048 1081 950.75 995.66 0 -55.83(-5.31%)
Dec 12, 2008 954.16 1102 935.55 1051 0 +59.57(+6.01%)
Dec 11, 2008 1071 1089 968.16 991.92 0 -94.60(-8.71%)
Dec 10, 2008 1052 1122 1022 1087 0 +52.10(+5.04%)
Dec 09, 2008 1088 1150 1008 1034 0 -63.46(-5.78%)
Dec 08, 2008 1085 1142 1038 1098 0 +45.24(+4.30%)
Dec 05, 2008 965.44 1072 918.72 1053 0 +78.01(+8.00%)
Dec 04, 2008 898.96 1051 882.82 974.63 0 +56.51(+6.16%)
Dec 03, 2008 884.54 953.14 826.36 918.12 0 +5.97(+0.65%)
Dec 02, 2008 786.05 932.21 764.96 912.16 0 +123.70(+15.69%)
Dec 01, 2008 877.19 903.48 774.82 788.45 0 -113.49(-12.58%)
Nov 28, 2008 923.99 945.14 881.22 901.94 0 -31.66(-3.39%)
Nov 27, 2008 839.97 950.54 823.08 933.60 0 +0.00(+0.00%)
Nov 26, 2008 839.97 950.54 823.08 933.60 0 +75.25(+8.77%)
Nov 25, 2008 881.90 917.62 801.88 858.34 0 -16.75(-1.91%)
Nov 24, 2008 850.29 929.27 794.29 875.10 0 +37.38(+4.46%)
Nov 21, 2008 782.42 842.65 717.27 837.72 0 +74.35(+9.74%)
Nov 20, 2008 752.46 830.63 701.07 763.36 0 +0.51(+0.07%)
Nov 19, 2008 828.88 854.21 732.76 762.85 0 -81.30(-9.63%)
Nov 18, 2008 866.20 890.21 796.25 844.15 0 -21.83(-2.52%)
Nov 17, 2008 893.00 929.15 836.67 865.98 0 -45.95(-5.04%)
Nov 14, 2008 964.12 1000 888.39 911.93 0 -94.69(-9.41%)
Nov 13, 2008 901.85 1034 814.22 1007 0 +116.98(+13.15%)
Nov 12, 2008 979.89 991.13 869.69 889.64 0 -105.77(-10.63%)
Nov 11, 2008 1007 1055 955.06 995.42 0 -30.44(-2.97%)
Nov 10, 2008 1045 1082 978.66 1026 0 +8.62(+0.85%)
Nov 07, 2008 1027 1076 977.24 1017 0 -5.71(-0.56%)
Nov 06, 2008 1075 1108 1000 1023 0 -57.32(-5.31%)
Nov 05, 2008 1163 1244 1057 1080 0 -89.88(-7.68%)
Nov 04, 2008 1245 1260 1118 1170 0 -16.90(-1.42%)
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.