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 (%)
Nov 30, 2012 1661 1664 1621 1635 0 -21.36(-1.29%)
Nov 29, 2012 1636 1683 1622 1657 0 +13.07(+0.80%)
Nov 28, 2012 1627 1658 1604 1644 0 +5.53(+0.34%)
Nov 27, 2012 1609 1674 1597 1638 0 +16.30(+1.00%)
Nov 26, 2012 1589 1626 1582 1622 0 +11.58(+0.72%)
Nov 24, 2012 1591 1624 1578 1610 0 +0.00(+0.00%)
Nov 23, 2012 1591 1624 1578 1610 0 +12.40(+0.78%)
Nov 21, 2012 1598 1598 1598 0 +18.37(+1.16%)
Nov 20, 2012 1585 1600 1553 1580 0 -9.52(-0.60%)
Nov 19, 2012 1561 1604 1546 1589 0 +51.41(+3.34%)
Nov 16, 2012 1576 1644 1506 1538 0 +66.36(+4.51%)
Nov 15, 2012 1476 1509 1445 1471 0 -3.79(-0.26%)
Nov 14, 2012 1526 1541 1469 1475 0 -40.09(-2.65%)
Nov 13, 2012 1477 1546 1475 1515 0 +13.23(+0.88%)
Nov 12, 2012 1500 1533 1481 1502 0 +10.69(+0.72%)
Nov 09, 2012 1469 1517 1432 1491 0 +16.96(+1.15%)
Nov 08, 2012 1504 1537 1461 1474 0 -46.11(-3.03%)
Nov 07, 2012 1515 1564 1498 1520 0 -40.67(-2.61%)
Nov 06, 2012 1476 1601 1479 1561 0 +78.36(+5.28%)
Nov 05, 2012 1498 1520 1464 1483 0 -18.31(-1.22%)
Nov 02, 2012 1519 1539 1486 1501 0 -12.66(-0.84%)
Nov 01, 2012 1459 1536 1464 1514 0 +43.45(+2.96%)
Oct 31, 2012 1389 1488 1389 1470 0 +48.04(+3.38%)
Oct 26, 2012 1422 1422 1422 0 -3.00(-0.21%)
Oct 25, 2012 1396 1438 1386 1425 0 +26.28(+1.88%)
Oct 24, 2012 1409 1421 1383 1399 0 -0.18(-0.01%)
Oct 23, 2012 1404 1413 1372 1399 0 -21.56(-1.52%)
Oct 19, 2012 1451 1462 1407 1421 0 -43.29(-2.96%)
Oct 18, 2012 1465 1486 1445 1464 0 -2.93(-0.20%)
Oct 17, 2012 1447 1488 1446 1467 0 +6.18(+0.42%)
Oct 16, 2012 1424 1473 1432 1461 0 +29.38(+2.05%)
Oct 15, 2012 1450 1457 1416 1431 0 -15.38(-1.06%)
Oct 12, 2012 1432 1470 1430 1447 0 -18.25(-1.25%)
Oct 11, 2012 1469 1481 1444 1465 0 +8.84(+0.61%)
Oct 10, 2012 1450 1474 1438 1456 0 +6.09(+0.42%)
Oct 09, 2012 1469 1485 1440 1450 0 -19.24(-1.31%)
Oct 08, 2012 1464 1493 1456 1469 0 -13.93(-0.94%)
Oct 06, 2012 1499 1514 1475 1483 0 +0.00(+0.00%)
Oct 05, 2012 1499 1514 1475 1483 0 -5.62(-0.38%)
Oct 04, 2012 1484 1503 1466 1489 0 +6.32(+0.43%)
Oct 03, 2012 1481 1514 1452 1483 0 +3.05(+0.21%)
Oct 02, 2012 1505 1511 1467 1479 0 -18.00(-1.20%)
Oct 01, 2012 1511 1533 1481 1497 0 -0.30(-0.02%)
Sep 28, 2012 1508 1523 1484 1498 0 -22.01(-1.45%)
Sep 27, 2012 1508 1535 1483 1520 0 +16.48(+1.10%)
Sep 26, 2012 1494 1514 1461 1503 0 +11.41(+0.76%)
Sep 25, 2012 1523 1548 1487 1492 0 -36.87(-2.41%)
Sep 24, 2012 1510 1540 1501 1529 0 +6.86(+0.45%)
Sep 21, 2012 1530 1547 1487 1522 0 +15.16(+1.01%)
Sep 20, 2012 1515 1528 1486 1507 0 -12.49(-0.82%)
Sep 19, 2012 1506 1536 1483 1519 0 +18.52(+1.23%)
Sep 18, 2012 1491 1533 1472 1501 0 -10.56(-0.70%)
Sep 17, 2012 1562 1594 1491 1511 0 -37.81(-2.44%)
Sep 14, 2012 1473 1562 1465 1549 0 +85.58(+5.85%)
Sep 13, 2012 1419 1492 1406 1464 0 +45.44(+3.20%)
Sep 12, 2012 1393 1431 1385 1418 0 +13.66(+0.97%)
Sep 11, 2012 1386 1418 1381 1404 0 +16.37(+1.18%)
Sep 10, 2012 1389 1407 1365 1388 0 -4.79(-0.34%)
Sep 07, 2012 1347 1402 1335 1393 0 +45.56(+3.38%)
Sep 06, 2012 1305 1359 1310 1347 0 +39.03(+2.98%)
Sep 05, 2012 1296 1327 1297 1308 0 +1.80(+0.14%)
Sep 04, 2012 1292 1329 1289 1306 0 +6.76(+0.52%)
Aug 31, 2012 1300 1300 1300 0 +2.64(+0.20%)
Aug 30, 2012 1251 1315 1278 1297 0 -7.04(-0.54%)
Aug 29, 2012 1308 1325 1290 1304 0 -0.64(-0.05%)
Aug 27, 2012 1287 1315 1281 1305 0 +23.66(+1.85%)
Aug 24, 2012 1270 1292 1262 1281 0 +5.78(+0.45%)
Aug 23, 2012 1294 1301 1265 1275 0 -24.20(-1.86%)
Aug 22, 2012 1301 1312 1281 1299 0 -8.56(-0.65%)
Aug 21, 2012 1290 1330 1290 1308 0 +13.13(+1.01%)
Aug 20, 2012 1291 1323 1277 1295 0 -15.27(-1.17%)
Aug 17, 2012 1283 1331 1274 1310 0 +11.75(+0.90%)
Aug 16, 2012 1239 1309 1231 1298 0 +58.76(+4.74%)
Aug 15, 2012 1237 1256 1212 1240 0 -14.10(-1.12%)
Aug 14, 2012 1243 1286 1242 1254 0 -3.23(-0.26%)
Aug 13, 2012 1274 1283 1247 1257 0 -20.41(-1.60%)
Aug 11, 2012 1282 1304 1267 1277 0 +0.00(+0.00%)
Aug 10, 2012 1282 1304 1267 1277 0 -17.65(-1.36%)
Aug 09, 2012 1295 1346 1273 1295 0 -57.97(-4.28%)
Aug 08, 2012 1318 1368 1310 1353 0 +23.98(+1.80%)
Aug 07, 2012 1332 1356 1306 1329 0 -0.61(-0.05%)
Aug 06, 2012 1319 1352 1305 1330 0 +11.95(+0.91%)
Aug 03, 2012 1279 1346 1293 1318 0 +20.29(+1.56%)
Aug 02, 2012 1243 1317 1235 1297 0 +58.70(+4.74%)
Aug 01, 2012 1253 1287 1236 1239 0 -43.95(-3.43%)
Jul 31, 2012 1274 1299 1259 1283 0 +4.52(+0.35%)
Jul 30, 2012 1300 1313 1273 1278 0 -22.28(-1.71%)
Jul 27, 2012 1246 1318 1244 1300 0 +53.68(+4.31%)
Jul 26, 2012 1251 1271 1217 1247 0 +7.25(+0.58%)
Jul 25, 2012 1251 1273 1231 1240 0 -7.52(-0.60%)
Jul 24, 2012 1279 1301 1233 1247 0 -26.46(-2.08%)
Jul 23, 2012 1270 1296 1264 1273 0 -35.24(-2.69%)
Jul 20, 2012 1320 1358 1298 1309 0 -34.27(-2.55%)
Jul 19, 2012 1348 1371 1335 1343 0 -11.67(-0.86%)
Jul 18, 2012 1337 1376 1329 1355 0 +11.84(+0.88%)
Jul 17, 2012 1344 1367 1317 1343 0 +7.52(+0.56%)
Jul 16, 2012 1354 1361 1320 1335 0 -24.44(-1.80%)
Jul 14, 2012 1327 1392 1345 1360 0 +0.00(+0.00%)
Jul 13, 2012 1327 1392 1345 1360 0 +11.17(+0.83%)
Jul 12, 2012 1349 1367 1320 1349 0 -16.25(-1.19%)
Jul 11, 2012 1397 1404 1343 1365 0 -29.10(-2.09%)
Jul 10, 2012 1434 1447 1380 1394 0 -29.75(-2.09%)
Jul 09, 2012 1433 1453 1409 1424 0 -11.81(-0.82%)
Jul 06, 2012 1442 1464 1420 1435 0 -27.56(-1.88%)
Jul 05, 2012 1475 1504 1438 1463 0 -18.87(-1.27%)
Jul 03, 2012 1482 1482 1482 0 +34.31(+2.37%)
Jul 02, 2012 1423 1451 1403 1448 0 +27.06(+1.90%)
Jun 30, 2012 1385 1442 1364 1421 0 -0.40(-0.03%)
Jun 29, 2012 1385 1442 1364 1421 0 +71.13(+5.27%)
Jun 28, 2012 1362 1382 1316 1350 0 -32.70(-2.37%)
Jun 27, 2012 1329 1389 1355 1383 0 +21.11(+1.55%)
Jun 26, 2012 1333 1376 1326 1361 0 +7.49(+0.55%)
Jun 25, 2012 1365 1393 1339 1354 0 -27.23(-1.97%)
Jun 22, 2012 1362 1394 1355 1381 0 +30.96(+2.29%)
Jun 21, 2012 1390 1397 1337 1350 0 -38.17(-2.75%)
Jun 20, 2012 1381 1406 1371 1388 0 +6.74(+0.49%)
Jun 19, 2012 1347 1409 1336 1382 0 +45.72(+3.42%)
Jun 18, 2012 1331 1365 1324 1336 0 -18.57(-1.37%)
Jun 15, 2012 1296 1375 1293 1354 0 +45.33(+3.46%)
Jun 14, 2012 1286 1315 1270 1309 0 +25.12(+1.96%)
Jun 13, 2012 1291 1309 1267 1284 0 -22.31(-1.71%)
Jun 12, 2012 1306 1330 1283 1306 0 +8.70(+0.67%)
Jun 11, 2012 1330 1354 1294 1298 0 -29.79(-2.24%)
Jun 08, 2012 1300 1333 1286 1327 0 +19.91(+1.52%)
Jun 07, 2012 1342 1358 1297 1308 0 -13.53(-1.02%)
Jun 06, 2012 1278 1328 1272 1321 0 +58.64(+4.65%)
Jun 05, 2012 1253 1284 1238 1262 0 +0.30(+0.02%)
Jun 04, 2012 1262 1289 1236 1262 0 +8.60(+0.69%)
Jun 02, 2012 1287 1303 1245 1254 0 +0.00(+0.00%)
Jun 01, 2012 1287 1303 1245 1254 0 -63.52(-4.82%)
May 31, 2012 1313 1332 1288 1317 0 +4.43(+0.34%)
May 30, 2012 1333 1344 1305 1313 0 -36.31(-2.69%)
May 29, 2012 1347 1361 1328 1349 0 +18.24(+1.37%)
May 25, 2012 1331 1331 1331 0 -12.91(-0.96%)
May 24, 2012 1344 1368 1328 1344 0 -6.82(-0.51%)
May 23, 2012 1335 1370 1309 1350 0 +6.28(+0.47%)
May 22, 2012 1360 1388 1321 1344 0 -13.08(-0.96%)
May 21, 2012 1349 1374 1323 1357 0 +14.66(+1.09%)
May 18, 2012 1320 1393 1310 1343 0 +6.63(+0.50%)
May 17, 2012 1374 1393 1319 1336 0 -36.69(-2.67%)
May 16, 2012 1389 1435 1368 1373 0 -23.10(-1.66%)
May 15, 2012 1391 1419 1377 1396 0 +3.15(+0.23%)
May 14, 2012 1371 1413 1364 1393 0 -11.54(-0.82%)
May 11, 2012 1405 1433 1380 1404 0 -13.47(-0.95%)
May 10, 2012 1403 1439 1383 1418 0 +38.24(+2.77%)
May 09, 2012 1360 1407 1337 1379 0 -9.91(-0.71%)
May 08, 2012 1337 1409 1320 1389 0 +41.51(+3.08%)
May 07, 2012 1346 1389 1331 1348 0 -17.89(-1.31%)
May 04, 2012 1365 1402 1341 1366 0 -16.97(-1.23%)
May 03, 2012 1394 1416 1365 1383 0 -20.20(-1.44%)
May 02, 2012 1403 1426 1361 1403 0 -1.98(-0.14%)
May 01, 2012 1408 1551 1381 1405 0 -4.54(-0.32%)
Apr 30, 2012 1440 1456 1394 1409 0 -46.36(-3.18%)
Apr 27, 2012 1426 1460 1410 1456 0 +26.22(+1.83%)
Apr 26, 2012 1406 1438 1395 1429 0 +19.60(+1.39%)
Apr 25, 2012 1421 1443 1392 1410 0 +1.13(+0.08%)
Apr 24, 2012 1395 1415 1368 1409 0 +14.03(+1.01%)
Apr 23, 2012 1397 1420 1377 1395 0 -35.17(-2.46%)
Apr 20, 2012 1427 1461 1413 1430 0 +15.74(+1.11%)
Apr 19, 2012 1433 1457 1392 1414 0 -27.35(-1.90%)
Apr 18, 2012 1457 1477 1420 1441 0 -32.03(-2.17%)
Apr 17, 2012 1459 1505 1452 1473 0 +8.88(+0.61%)
Apr 16, 2012 1442 1485 1423 1465 0 +23.75(+1.65%)
Apr 13, 2012 1459 1473 1428 1441 0 -35.58(-2.41%)
Apr 12, 2012 1462 1507 1455 1476 0 +2.79(+0.19%)
Apr 11, 2012 1460 1508 1445 1474 0 +25.10(+1.73%)
Apr 10, 2012 1503 1510 1427 1449 0 -57.19(-3.80%)
Apr 09, 2012 1504 1529 1470 1506 0 -31.75(-2.07%)
Apr 05, 2012 1532 1570 1524 1537 0 -10.67(-0.69%)
Apr 04, 2012 1523 1573 1527 1548 0 -35.26(-2.23%)
Apr 03, 2012 1583 1630 1570 1583 0 -42.27(-2.60%)
Apr 02, 2012 1572 1643 1559 1626 0 +41.58(+2.62%)
Mar 30, 2012 1616 1626 1567 1584 0 -15.13(-0.95%)
Mar 29, 2012 1584 1621 1578 1599 0 -13.28(-0.82%)
Mar 28, 2012 1626 1643 1587 1613 0 -25.32(-1.55%)
Mar 27, 2012 1637 1673 1632 1638 0 -9.89(-0.60%)
Mar 26, 2012 1603 1660 1602 1648 0 +53.51(+3.36%)
Mar 23, 2012 1562 1607 1550 1594 0 +10.41(+0.66%)
Mar 22, 2012 1586 1618 1558 1584 0 -35.03(-2.16%)
Mar 21, 2012 1620 1641 1608 1619 0 -9.47(-0.58%)
Mar 20, 2012 1604 1649 1585 1628 0 +3.55(+0.22%)
Mar 19, 2012 1600 1651 1586 1625 0 +18.75(+1.17%)
Mar 16, 2012 1599 1629 1585 1606 0 -1.33(-0.08%)
Mar 15, 2012 1587 1627 1569 1607 0 +21.59(+1.36%)
Mar 14, 2012 1584 1606 1562 1586 0 -4.00(-0.25%)
Mar 13, 2012 1541 1593 1532 1590 0 +55.78(+3.64%)
Mar 12, 2012 1531 1547 1503 1534 0 +8.70(+0.57%)
Mar 09, 2012 1477 1546 1479 1525 0 +32.98(+2.21%)
Mar 08, 2012 1473 1503 1464 1492 0 +19.37(+1.32%)
Mar 07, 2012 1427 1493 1435 1473 0 +14.62(+1.00%)
Mar 06, 2012 1460 1489 1439 1458 0 -32.71(-2.19%)
Mar 05, 2012 1500 1521 1462 1491 0 -25.62(-1.69%)
Mar 02, 2012 1561 1598 1499 1517 0 -45.44(-2.91%)
Mar 01, 2012 1562 1602 1540 1562 0 +6.19(+0.40%)
Feb 29, 2012 1577 1625 1542 1556 0 -42.82(-2.68%)
Feb 28, 2012 1589 1632 1577 1599 0 +3.62(+0.23%)
Feb 27, 2012 1588 1613 1554 1595 0 -3.04(-0.19%)
Feb 24, 2012 1623 1636 1587 1598 0 -26.93(-1.66%)
Feb 23, 2012 1580 1629 1560 1625 0 +66.15(+4.24%)
Feb 22, 2012 1571 1595 1545 1559 0 -17.71(-1.12%)
Feb 21, 2012 1596 1620 1564 1577 0 -21.45(-1.34%)
Feb 17, 2012 1598 1598 1598 0 +23.17(+1.47%)
Feb 16, 2012 1524 1585 1525 1575 0 +35.75(+2.32%)
Feb 15, 2012 1545 1585 1506 1539 0 -4.48(-0.29%)
Feb 14, 2012 1548 1561 1514 1544 0 -16.82(-1.08%)
Feb 13, 2012 1541 1573 1530 1560 0 +33.90(+2.22%)
Feb 10, 2012 1532 1565 1515 1527 0 -37.86(-2.42%)
Feb 09, 2012 1548 1584 1533 1564 0 +10.32(+0.66%)
Feb 08, 2012 1537 1568 1519 1554 0 +14.76(+0.96%)
Feb 07, 2012 1543 1564 1524 1539 0 -8.87(-0.57%)
Feb 06, 2012 1551 1572 1524 1548 0 -11.24(-0.72%)
Feb 03, 2012 1566 1597 1548 1559 0 +16.93(+1.10%)
Feb 02, 2012 1526 1556 1518 1542 0 +10.04(+0.66%)
Feb 01, 2012 1504 1548 1497 1532 0 +30.00(+2.00%)
Jan 31, 2012 1539 1564 1467 1502 0 -24.06(-1.58%)
Jan 30, 2012 1478 1538 1466 1527 0 +29.59(+1.98%)
Jan 27, 2012 1467 1503 1455 1497 0 +23.20(+1.57%)
Jan 26, 2012 1479 1504 1457 1474 0 -13.20(-0.89%)
Jan 25, 2012 1473 1498 1446 1487 0 +14.89(+1.01%)
Jan 24, 2012 1436 1493 1426 1472 0 +10.33(+0.71%)
Jan 23, 2012 1453 1487 1439 1462 0 -2.28(-0.16%)
Jan 20, 2012 1425 1476 1421 1464 0 +24.05(+1.67%)
Jan 19, 2012 1404 1455 1392 1440 0 +46.73(+3.35%)
Jan 18, 2012 1332 1401 1316 1393 0 +75.46(+5.73%)
Jan 17, 2012 1335 1358 1299 1318 0 -1.84(-0.14%)
Jan 13, 2012 1320 1320 1320 0 -9.38(-0.71%)
Jan 12, 2012 1335 1342 1299 1329 0 -3.88(-0.29%)
Jan 11, 2012 1314 1339 1303 1333 0 +9.42(+0.71%)
Jan 10, 2012 1335 1342 1308 1323 0 +9.51(+0.72%)
Jan 09, 2012 1290 1344 1283 1314 0 -2.50(-0.19%)
Jan 06, 2012 1319 1355 1307 1316 0 -24.41(-1.82%)
Jan 05, 2012 1347 1359 1305 1341 0 -22.75(-1.67%)
Jan 04, 2012 1350 1381 1341 1364 0 +28.58(+2.14%)
Dec 30, 2011 1326 1361 1313 1335 0 +0.66(+0.05%)
Dec 29, 2011 1333 1352 1318 1334 0 +8.70(+0.66%)
Dec 28, 2011 1369 1370 1320 1326 0 -49.26(-3.58%)
Dec 27, 2011 1376 1396 1348 1375 0 -7.49(-0.54%)
Dec 23, 2011 1382 1382 1382 0 +13.00(+0.95%)
Dec 21, 2011 1367 1385 1335 1369 0 -2.72(-0.20%)
Dec 20, 2011 1356 1394 1337 1372 0 +52.93(+4.01%)
Dec 19, 2011 1378 1388 1306 1319 0 -43.46(-3.19%)
Dec 16, 2011 1343 1391 1321 1363 0 +16.52(+1.23%)
Dec 15, 2011 1370 1380 1331 1346 0 +2.91(+0.22%)
Dec 14, 2011 1326 1375 1306 1343 0 -0.14(-0.01%)
Dec 13, 2011 1384 1404 1330 1343 0 -21.27(-1.56%)
Dec 12, 2011 1371 1390 1337 1365 0 -30.95(-2.22%)
Dec 09, 2011 1368 1416 1354 1396 0 +45.75(+3.39%)
Dec 08, 2011 1388 1403 1339 1350 0 -58.11(-4.13%)
Dec 07, 2011 1368 1420 1354 1408 0 +17.91(+1.29%)
Dec 06, 2011 1365 1408 1351 1390 0 +14.69(+1.07%)
Dec 05, 2011 1384 1407 1348 1375 0 +18.00(+1.33%)
Dec 02, 2011 1369 1386 1338 1357 0 +15.02(+1.12%)
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.