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%)
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.