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 (%)
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%)
Nov 03, 2008 1273 1326 1126 1187 0 -98.95(-7.69%)
Oct 31, 2008 1160 1357 1112 1286 0 +122.50(+10.53%)
Oct 30, 2008 1019 1194 999.95 1164 0 +177.57(+18.01%)
Oct 29, 2008 923.56 1032 897.67 985.93 0 +62.16(+6.73%)
Oct 28, 2008 880.77 952.88 846.02 923.77 0 +73.59(+8.66%)
Oct 27, 2008 883.71 926.58 824.71 850.18 0 -32.92(-3.73%)
Oct 24, 2008 844.76 924.92 806.73 883.11 0 -11.84(-1.32%)
Oct 23, 2008 1019 1065 851.22 894.94 0 -122.31(-12.02%)
Oct 22, 2008 1114 1131 995.51 1017 0 -123.56(-10.83%)
Oct 21, 2008 1167 1217 1121 1141 0 -55.28(-4.62%)
Oct 20, 2008 1203 1238 1122 1196 0 +13.44(+1.14%)
Oct 17, 2008 1176 1242 1098 1183 0 -2.62(-0.22%)
Oct 16, 2008 1165 1238 1072 1185 0 +27.06(+2.34%)
Oct 15, 2008 1260 1290 1127 1158 0 -119.85(-9.38%)
Oct 14, 2008 1358 1412 1220 1278 0 -57.96(-4.34%)
Oct 13, 2008 1263 1356 1203 1336 0 +129.26(+10.71%)
Oct 10, 2008 1121 1265 1044 1207 0 +31.21(+2.65%)
Oct 09, 2008 1286 1333 1162 1176 0 -89.86(-7.10%)
Oct 08, 2008 1287 1365 1227 1265 0 -53.76(-4.08%)
Oct 07, 2008 1463 1502 1305 1319 0 -132.89(-9.15%)
Oct 06, 2008 1473 1519 1328 1452 0 -54.74(-3.63%)
Oct 03, 2008 1644 1674 1499 1507 0 -102.17(-6.35%)
Oct 02, 2008 1725 1727 1589 1609 0 -117.51(-6.81%)
Oct 01, 2008 1726 1785 1667 1726 0 -12.06(-0.69%)
Sep 30, 2008 1779 1819 1619 1739 0 -13.27(-0.76%)
Sep 29, 2008 1868 1906 1701 1752 0 -166.77(-8.69%)
Sep 26, 2008 1922 1965 1862 1919 0 -40.47(-2.07%)
Sep 25, 2008 1886 2007 1851 1959 0 +76.12(+4.04%)
Sep 24, 2008 1896 1964 1819 1883 0 -17.58(-0.93%)
Sep 23, 2008 1988 2052 1871 1901 0 -81.40(-4.11%)
Sep 22, 2008 2019 2125 1940 1982 0 -90.74(-4.38%)
Sep 19, 2008 2102 2391 1819 2073 0 -53.26(-2.51%)
Sep 18, 2008 2044 2195 1944 2126 0 +100.37(+4.96%)
Sep 17, 2008 2119 2173 1982 2026 0 -150.28(-6.91%)
Sep 16, 2008 2104 2196 2035 2176 0 +44.07(+2.07%)
Sep 15, 2008 2166 2251 2110 2132 0 -102.15(-4.57%)
Sep 12, 2008 2266 2285 2190 2234 0 -48.93(-2.14%)
Sep 11, 2008 2203 2291 2162 2283 0 +53.58(+2.40%)
Sep 10, 2008 2265 2309 2181 2229 0 -10.43(-0.47%)
Sep 09, 2008 2210 2320 2173 2240 0 +31.36(+1.42%)
Sep 08, 2008 2217 2257 2110 2208 0 +72.44(+3.39%)
Sep 05, 2008 2105 2155 2052 2136 0 +7.01(+0.33%)
Sep 04, 2008 2190 2202 2105 2129 0 -75.85(-3.44%)
Sep 03, 2008 2152 2238 2123 2205 0 +54.92(+2.55%)
Sep 02, 2008 2122 2275 2082 2150 0 +60.04(+2.87%)
Sep 01, 2008 2111 2129 2051 2090 0 +0.00(+0.00%)
Aug 29, 2008 2111 2129 2051 2090 0 -18.66(-0.89%)
Aug 28, 2008 2079 2134 2054 2108 0 +38.13(+1.84%)
Aug 27, 2008 2037 2098 2023 2070 0 +32.23(+1.58%)
Aug 26, 2008 2004 2051 1986 2038 0 +41.96(+2.10%)
Aug 25, 2008 2074 2091 1980 1996 0 -75.83(-3.66%)
Aug 22, 2008 2016 2092 2007 2072 0 +69.34(+3.46%)
Aug 21, 2008 2015 2047 1980 2003 0 -31.04(-1.53%)
Aug 20, 2008 2164 2187 2004 2034 0 -131.39(-6.07%)
Aug 19, 2008 2190 2209 2130 2165 0 -51.79(-2.34%)
Aug 18, 2008 2238 2253 2161 2217 0 -19.34(-0.86%)
Aug 15, 2008 2183 2279 2160 2236 0 +57.13(+2.62%)
Aug 14, 2008 2097 2206 2086 2179 0 +56.36(+2.66%)
Aug 13, 2008 2129 2174 2058 2123 0 -6.26(-0.29%)
Aug 12, 2008 2157 2206 2095 2129 0 -30.93(-1.43%)
Aug 11, 2008 2103 2246 2067 2160 0 +53.83(+2.56%)
Aug 08, 2008 1990 2131 1967 2106 0 +106.67(+5.34%)
Aug 07, 2008 2018 2040 1970 1999 0 -53.29(-2.60%)
Aug 06, 2008 2097 2124 1978 2053 0 -80.65(-3.78%)
Aug 05, 2008 2067 2157 2037 2133 0 +77.52(+3.77%)
Aug 04, 2008 2072 2118 2000 2056 0 -25.66(-1.23%)
Aug 01, 2008 2061 2120 1999 2081 0 +27.84(+1.36%)
Jul 31, 2008 2049 2103 2011 2054 0 -17.97(-0.87%)
Jul 30, 2008 2197 2233 1967 2072 0 -78.11(-3.63%)
Jul 29, 2008 2094 2174 2055 2150 0 +93.33(+4.54%)
Jul 28, 2008 2090 2158 2029 2056 0 -33.88(-1.62%)
Jul 25, 2008 2125 2168 2032 2090 0 -18.12(-0.86%)
Jul 24, 2008 2247 2262 2081 2108 0 -120.84(-5.42%)
Jul 23, 2008 2161 2347 2156 2229 0 +69.63(+3.22%)
Jul 22, 2008 2045 2186 2021 2160 0 +91.06(+4.40%)
Jul 21, 2008 2073 2118 2041 2068 0 -3.99(-0.19%)
Jul 18, 2008 2101 2118 2005 2072 0 -25.24(-1.20%)
Jul 17, 2008 2025 2147 1979 2098 0 +78.44(+3.88%)
Jul 16, 2008 1885 2040 1850 2019 0 +134.18(+7.12%)
Jul 15, 2008 1890 1963 1829 1885 0 -23.37(-1.22%)
Jul 14, 2008 1974 1980 1871 1908 0 -39.01(-2.00%)
Jul 11, 2008 1944 1994 1896 1947 0 -22.47(-1.14%)
Jul 10, 2008 2027 2057 1922 1970 0 +5.55(+0.28%)
Jul 09, 2008 1994 2041 1940 1964 0 -56.46(-2.79%)
Jul 08, 2008 2135 2165 1895 2021 0 -137.03(-6.35%)
Jul 07, 2008 2204 2234 2115 2158 0 -34.78(-1.59%)
Jul 04, 2008 2227 2243 2148 2193 0 +0.00(+0.00%)
Jul 03, 2008 2227 2243 2148 2193 0 -35.12(-1.58%)
Jul 02, 2008 2286 2342 2199 2228 0 -47.41(-2.08%)
Jul 01, 2008 2230 2325 2185 2275 0 +4.61(+0.20%)
Jun 30, 2008 2298 2357 2251 2271 0 -32.92(-1.43%)
Jun 27, 2008 2312 2356 2230 2304 0 -15.74(-0.68%)
Jun 26, 2008 2358 2381 2304 2319 0 -56.96(-2.40%)
Jun 25, 2008 2375 2484 2329 2376 0 +0.58(+0.02%)
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.