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 (%)
Mar 31, 2011 1998 2036 1983 2011 0 +10.68(+0.53%)
Mar 30, 2011 1983 2015 1979 2000 0 +35.20(+1.79%)
Mar 29, 2011 1946 1986 1932 1965 0 +14.83(+0.76%)
Mar 28, 2011 1960 1995 1922 1950 0 -0.58(-0.03%)
Mar 25, 2011 1955 2008 1930 1951 0 +13.68(+0.71%)
Mar 24, 2011 1932 1964 1905 1937 0 +18.32(+0.95%)
Mar 23, 2011 1910 1935 1875 1919 0 -1.37(-0.07%)
Mar 22, 2011 1955 1973 1905 1920 0 -1.59(-0.08%)
Mar 21, 2011 1922 1964 1901 1922 0 +36.50(+1.94%)
Mar 18, 2011 1900 1932 1847 1885 0 +8.20(+0.44%)
Mar 17, 2011 1931 1937 1865 1877 0 -16.60(-0.88%)
Mar 16, 2011 1903 1936 1870 1894 0 -23.41(-1.22%)
Mar 15, 2011 1902 1945 1890 1917 0 -19.11(-0.99%)
Mar 14, 2011 1942 1981 1910 1936 0 -30.42(-1.55%)
Mar 11, 2011 1952 1983 1922 1966 0 +2.67(+0.14%)
Mar 10, 2011 1992 2008 1935 1964 0 -57.02(-2.82%)
Mar 09, 2011 2003 2046 1978 2021 0 +16.38(+0.82%)
Mar 08, 2011 1969 2020 1926 2004 0 +41.21(+2.10%)
Mar 07, 2011 2013 2031 1925 1963 0 -47.02(-2.34%)
Mar 04, 2011 2024 2037 1976 2010 0 -18.69(-0.92%)
Mar 03, 2011 2004 2048 1992 2029 0 +49.03(+2.48%)
Mar 02, 2011 1937 1993 1924 1980 0 +37.69(+1.94%)
Mar 01, 2011 2027 2034 1913 1942 0 -60.99(-3.04%)
Feb 28, 2011 2016 2035 1972 2003 0 -5.53(-0.28%)
Feb 25, 2011 1958 2016 1931 2009 0 +61.70(+3.17%)
Feb 24, 2011 1969 2000 1911 1947 0 -30.67(-1.55%)
Feb 23, 2011 2016 2052 1940 1978 0 -47.16(-2.33%)
Feb 22, 2011 2061 2108 2018 2025 0 -73.92(-3.52%)
Feb 18, 2011 2099 2099 2099 0 -13.65(-0.65%)
Feb 17, 2011 2116 2165 2075 2112 0 -40.20(-1.87%)
Feb 16, 2011 2164 2221 2126 2153 0 -103.21(-4.58%)
Feb 15, 2011 2274 2299 2238 2256 0 -1.59(-0.07%)
Feb 14, 2011 2247 2286 2229 2257 0 +16.36(+0.73%)
Feb 11, 2011 2184 2260 2179 2241 0 +34.75(+1.58%)
Feb 10, 2011 2198 2241 2186 2206 0 -19.45(-0.87%)
Feb 09, 2011 2203 2246 2194 2226 0 -6.38(-0.29%)
Feb 08, 2011 2187 2236 2172 2232 0 +32.23(+1.47%)
Feb 07, 2011 2176 2225 2167 2200 0 +18.69(+0.86%)
Feb 04, 2011 2155 2209 2144 2181 0 +14.36(+0.66%)
Feb 03, 2011 2139 2208 2137 2167 0 +14.43(+0.67%)
Feb 02, 2011 2158 2189 2137 2152 0 -24.87(-1.14%)
Feb 01, 2011 2156 2214 2137 2177 0 +38.93(+1.82%)
Jan 31, 2011 2130 2166 2105 2138 0 +21.11(+1.00%)
Jan 28, 2011 2218 2236 2105 2117 0 -118.82(-5.31%)
Jan 27, 2011 2244 2265 2199 2236 0 -10.56(-0.47%)
Jan 26, 2011 2257 2302 2201 2247 0 -7.95(-0.35%)
Jan 25, 2011 2226 2269 2193 2255 0 +10.23(+0.46%)
Jan 24, 2011 2212 2263 2200 2244 0 +34.73(+1.57%)
Jan 21, 2011 2239 2247 2194 2210 0 -13.42(-0.60%)
Jan 20, 2011 2216 2272 2191 2223 0 -4.08(-0.18%)
Jan 19, 2011 2300 2310 2222 2227 0 -82.74(-3.58%)
Jan 18, 2011 2293 2330 2278 2310 0 -4.92(-0.21%)
Jan 14, 2011 2315 2315 2315 0 +21.64(+0.94%)
Jan 13, 2011 2293 2326 2270 2293 0 +2.43(+0.11%)
Jan 12, 2011 2244 2315 2230 2291 0 +70.61(+3.18%)
Jan 11, 2011 2260 2265 2201 2220 0 -27.63(-1.23%)
Jan 10, 2011 2242 2267 2202 2248 0 -7.09(-0.31%)
Jan 07, 2011 2265 2301 2210 2255 0 -19.48(-0.86%)
Jan 06, 2011 2363 2369 2255 2274 0 -84.83(-3.60%)
Jan 05, 2011 2329 2404 2316 2359 0 +27.89(+1.20%)
Jan 04, 2011 2374 2394 2306 2331 0 -42.38(-1.79%)
Jan 03, 2011 2311 2398 2313 2374 0 +85.92(+3.76%)
Dec 31, 2010 2313 2339 2279 2288 0 -34.06(-1.47%)
Dec 30, 2010 2318 2358 2306 2322 0 -1.70(-0.07%)
Dec 29, 2010 2325 2354 2314 2323 0 +3.58(+0.15%)
Dec 28, 2010 2346 2352 2307 2320 0 -19.02(-0.81%)
Dec 27, 2010 2312 2355 2301 2339 0 +9.89(+0.42%)
Dec 23, 2010 2336 2375 2313 2329 0 -4.75(-0.20%)
Dec 22, 2010 2338 2361 2289 2334 0 +3.75(+0.16%)
Dec 21, 2010 2327 2363 2266 2330 0 +12.16(+0.52%)
Dec 20, 2010 2303 2343 2293 2318 0 +15.42(+0.67%)
Dec 17, 2010 2282 2319 2259 2302 0 +23.18(+1.02%)
Dec 16, 2010 2248 2294 2221 2279 0 +37.56(+1.68%)
Dec 15, 2010 2242 2289 2224 2242 0 -15.25(-0.68%)
Dec 14, 2010 2294 2328 2219 2257 0 -92.10(-3.92%)
Dec 10, 2010 2325 2371 2290 2349 0 +28.21(+1.22%)
Dec 09, 2010 2337 2356 2282 2321 0 +6.56(+0.28%)
Dec 08, 2010 2333 2372 2265 2314 0 -9.37(-0.40%)
Dec 07, 2010 2336 2385 2298 2324 0 +10.52(+0.45%)
Dec 06, 2010 2271 2336 2271 2313 0 +18.97(+0.83%)
Dec 03, 2010 2265 2311 2239 2294 0 -0.06(-0.00%)
Dec 02, 2010 2239 2304 2217 2294 0 +56.70(+2.53%)
Dec 01, 2010 2218 2251 2183 2238 0 +81.65(+3.79%)
Nov 30, 2010 2134 2180 2109 2156 0 -8.40(-0.39%)
Nov 29, 2010 2169 2195 2113 2164 0 -24.53(-1.12%)
Nov 26, 2010 2183 2210 2147 2189 0 -25.49(-1.15%)
Nov 24, 2010 2139 2214 2214 2214 0 +94.02(+4.43%)
Nov 23, 2010 2091 2135 2067 2120 0 +0.95(+0.04%)
Nov 22, 2010 2135 2179 2081 2119 0 -28.97(-1.35%)
Nov 19, 2010 2162 2181 2114 2148 0 -21.38(-0.99%)
Nov 18, 2010 2157 2196 2142 2170 0 +55.38(+2.62%)
Nov 17, 2010 2118 2154 2073 2114 0 +3.98(+0.19%)
Nov 16, 2010 2124 2174 2085 2110 0 -32.33(-1.51%)
Nov 15, 2010 2150 2196 2109 2143 0 -2.39(-0.11%)
Nov 12, 2010 2187 2210 2117 2145 0 -68.33(-3.09%)
Nov 11, 2010 2189 2246 2157 2213 0 -8.05(-0.36%)
Nov 10, 2010 2183 2242 2141 2221 0 +33.25(+1.52%)
Nov 09, 2010 2222 2246 2153 2188 0 -29.95(-1.35%)
Nov 08, 2010 2218 2246 2178 2218 0 -26.31(-1.17%)
Nov 05, 2010 2187 2261 2184 2244 0 +53.97(+2.46%)
Nov 04, 2010 2161 2223 2131 2190 0 +70.31(+3.32%)
Nov 03, 2010 2163 2172 2076 2120 0 -43.16(-2.00%)
Nov 02, 2010 2148 2182 2110 2163 0 +50.74(+2.40%)
Nov 01, 2010 2208 2229 2063 2113 0 -60.64(-2.79%)
Oct 29, 2010 2128 2191 2105 2173 0 +44.35(+2.08%)
Oct 28, 2010 2087 2176 2059 2129 0 +157.45(+7.99%)
Oct 27, 2010 1966 2012 1927 1971 0 -50.61(-2.50%)
Oct 25, 2010 2015 2066 1995 2022 0 +25.20(+1.26%)
Oct 22, 2010 1978 2020 1961 1997 0 +13.75(+0.69%)
Oct 21, 2010 2009 2033 1925 1983 0 -9.03(-0.45%)
Oct 20, 2010 1967 2032 1959 1992 0 +43.35(+2.22%)
Oct 19, 2010 1954 2033 1932 1949 0 -86.50(-4.25%)
Oct 18, 2010 2022 2052 1994 2035 0 +21.88(+1.09%)
Oct 15, 2010 2010 2043 1973 2013 0 +20.00(+1.00%)
Oct 14, 2010 1990 2037 1950 1993 0 -63.40(-3.08%)
Oct 13, 2010 2017 2098 1984 2057 0 +43.22(+2.15%)
Oct 12, 2010 1968 2032 1942 2014 0 +91.83(+4.78%)
Oct 11, 2010 1927 1961 1903 1922 0 -6.69(-0.35%)
Oct 08, 2010 1915 1945 1861 1928 0 +53.77(+2.87%)
Oct 07, 2010 1864 1908 1827 1875 0 +20.97(+1.13%)
Oct 06, 2010 1861 1881 1830 1854 0 -16.72(-0.89%)
Oct 05, 2010 1808 1902 1829 1870 0 +36.67(+2.00%)
Oct 04, 2010 1874 1889 1807 1834 0 -52.85(-2.80%)
Oct 01, 2010 1888 1893 1817 1887 0 +75.47(+4.17%)
Sep 30, 2010 1806 1844 1782 1811 0 +12.94(+0.72%)
Sep 29, 2010 1795 1822 1777 1798 0 -17.95(-0.99%)
Sep 28, 2010 1818 1833 1758 1816 0 +2.71(+0.15%)
Sep 27, 2010 1838 1859 1790 1813 0 -30.89(-1.67%)
Sep 24, 2010 1813 1855 1795 1844 0 +71.78(+4.05%)
Sep 23, 2010 1776 1820 1710 1772 0 +4.16(+0.24%)
Sep 22, 2010 1788 1825 1746 1768 0 -44.59(-2.46%)
Sep 21, 2010 1811 1862 1787 1813 0 -14.23(-0.78%)
Sep 20, 2010 1745 1840 1714 1827 0 +96.17(+5.56%)
Sep 17, 2010 1729 1782 1698 1731 0 -43.58(-2.46%)
Sep 15, 2010 1751 1806 1718 1775 0 +9.28(+0.53%)
Sep 14, 2010 1726 1800 1721 1765 0 +28.77(+1.66%)
Sep 13, 2010 1689 1745 1678 1737 0 +72.71(+4.37%)
Sep 10, 2010 1657 1703 1643 1664 0 +10.63(+0.64%)
Sep 09, 2010 1690 1718 1641 1653 0 -15.15(-0.91%)
Sep 08, 2010 1661 1715 1643 1668 0 +18.62(+1.13%)
Sep 07, 2010 1688 1700 1643 1650 0 -54.96(-3.22%)
Sep 03, 2010 1705 1705 1705 0 +66.28(+4.05%)
Sep 02, 2010 1584 1656 1573 1638 0 +44.10(+2.77%)
Sep 01, 2010 1514 1602 1503 1594 0 +99.52(+6.66%)
Aug 31, 2010 1489 1546 1464 1495 0 -9.99(-0.66%)
Aug 30, 2010 1543 1567 1499 1505 0 -60.37(-3.86%)
Aug 27, 2010 1549 1584 1503 1565 0 +6.97(+0.45%)
Aug 26, 2010 1564 1602 1529 1558 0 +21.47(+1.40%)
Aug 25, 2010 1500 1547 1475 1537 0 +23.36(+1.54%)
Aug 24, 2010 1531 1559 1483 1513 0 -46.85(-3.00%)
Aug 23, 2010 1619 1651 1535 1560 0 -43.01(-2.68%)
Aug 20, 2010 1627 1637 1584 1603 0 -36.95(-2.25%)
Aug 19, 2010 1696 1736 1628 1640 0 -73.70(-4.30%)
Aug 18, 2010 1642 1759 1653 1714 0 +43.98(+2.63%)
Aug 17, 2010 1626 1699 1623 1670 0 +69.49(+4.34%)
Aug 16, 2010 1554 1647 1567 1600 0 +5.97(+0.37%)
Aug 13, 2010 1595 1623 1584 1594 0 -22.22(-1.37%)
Aug 12, 2010 1588 1650 1572 1617 0 -8.79(-0.54%)
Aug 11, 2010 1679 1697 1604 1625 0 -111.19(-6.40%)
Aug 10, 2010 1794 1801 1712 1737 0 -82.03(-4.51%)
Aug 09, 2010 1793 1838 1769 1819 0 +44.07(+2.48%)
Aug 06, 2010 1774 1803 1708 1775 0 -9.01(-0.51%)
Aug 05, 2010 1784 1826 1769 1784 0 -32.20(-1.77%)
Aug 04, 2010 1779 1835 1778 1816 0 +29.60(+1.66%)
Aug 03, 2010 1816 1903 1744 1786 0 -138.95(-7.22%)
Aug 02, 2010 1897 1960 1868 1925 0 +64.81(+3.48%)
Jul 30, 2010 1864 1895 1800 1860 0 -10.17(-0.54%)
Jul 29, 2010 1883 1935 1803 1870 0 +17.13(+0.92%)
Jul 28, 2010 1865 1896 1826 1853 0 -27.58(-1.47%)
Jul 27, 2010 1935 2008 1863 1881 0 -21.14(-1.11%)
Jul 26, 2010 1853 1910 1812 1902 0 +58.11(+3.15%)
Jul 23, 2010 1763 1856 1737 1844 0 +69.85(+3.94%)
Jul 22, 2010 1715 1790 1706 1774 0 +89.84(+5.33%)
Jul 21, 2010 1728 1734 1667 1684 0 -23.25(-1.36%)
Jul 20, 2010 1644 1713 1620 1708 0 +35.15(+2.10%)
Jul 19, 2010 1653 1690 1598 1672 0 +24.55(+1.49%)
Jul 16, 2010 1648 1733 1637 1648 0 -98.10(-5.62%)
Jul 15, 2010 1758 1782 1706 1746 0 -20.48(-1.16%)
Jul 14, 2010 1794 1809 1741 1766 0 -34.09(-1.89%)
Jul 13, 2010 1801 1817 1715 1800 0 +85.52(+4.99%)
Jul 12, 2010 1723 1755 1676 1715 0 -15.18(-0.88%)
Jul 09, 2010 1727 1735 1652 1730 0 +49.11(+2.92%)
Jul 08, 2010 1682 1731 1624 1681 0 -1.79(-0.11%)
Jul 07, 2010 1621 1703 1589 1683 0 +66.25(+4.10%)
Jul 06, 2010 1629 1781 1601 1617 0 -96.72(-5.65%)
Jul 02, 2010 1712 1785 1671 1713 0 -44.25(-2.52%)
Jul 01, 2010 1664 1777 1621 1758 0 +68.12(+4.03%)
Jun 30, 2010 1690 1799 1675 1689 0 -72.65(-4.12%)
Jun 29, 2010 1809 1820 1734 1762 0 -124.88(-6.62%)
Jun 25, 2010 1885 1913 1802 1887 0 +22.39(+1.20%)
Jun 24, 2010 1815 1912 1842 1865 0 -41.76(-2.19%)
Jun 23, 2010 1885 1942 1827 1906 0 +13.25(+0.70%)
Jun 22, 2010 1862 2036 1870 1893 0 -27.57(-1.44%)
Jun 21, 2010 2011 2033 1894 1921 0 -52.18(-2.64%)
Jun 18, 2010 1972 2031 1951 1973 0 -27.65(-1.38%)
Jun 17, 2010 1971 2052 1960 2000 0 -31.43(-1.55%)
Jun 16, 2010 2052 2079 1997 2032 0 -50.01(-2.40%)
Jun 15, 2010 2082 2096 1974 2082 0 +94.68(+4.76%)
Jun 14, 2010 1995 2053 1960 1987 0 +9.92(+0.50%)
Jun 11, 2010 1948 2008 1909 1977 0 -3.34(-0.17%)
Jun 10, 2010 1982 2012 1916 1981 0 +60.11(+3.13%)
Jun 09, 2010 1924 2005 1883 1921 0 +20.84(+1.10%)
Jun 08, 2010 1900 1942 1837 1900 0 +4.79(+0.25%)
Jun 07, 2010 1979 2019 1880 1895 0 -78.02(-3.95%)
Jun 04, 2010 1971 2122 1943 1973 0 -197.17(-9.09%)
Jun 03, 2010 2154 2206 2111 2170 0 +25.82(+1.20%)
Jun 02, 2010 2143 2159 2066 2144 0 +33.11(+1.57%)
Jun 01, 2010 2109 2203 2103 2111 0 -80.60(-3.68%)
May 28, 2010 2192 2192 2192 0 -1.09(-0.05%)
May 27, 2010 2090 2200 2062 2193 0 +169.36(+8.37%)
May 26, 2010 2018 2114 1993 2024 0 -3.05(-0.15%)
May 25, 2010 1944 2043 1922 2027 0 -0.90(-0.04%)
May 24, 2010 2025 2099 1993 2027 0 -4.26(-0.21%)
May 21, 2010 1954 2076 1932 2032 0 +26.92(+1.34%)
May 20, 2010 2004 2088 1977 2005 0 -144.42(-6.72%)
May 19, 2010 2155 2197 2074 2149 0 -20.06(-0.92%)
May 18, 2010 2323 2355 2154 2169 0 -111.20(-4.88%)
May 17, 2010 2283 2344 2185 2280 0 +17.66(+0.78%)
May 14, 2010 2259 2330 2218 2263 0 -62.15(-2.67%)
May 13, 2010 2398 2443 2288 2325 0 -84.63(-3.51%)
May 12, 2010 2301 2431 2282 2410 0 +123.01(+5.38%)
May 11, 2010 2297 2338 2266 2287 0 -0.03(-0.00%)
May 10, 2010 2270 2305 2245 2287 0 +193.04(+9.22%)
May 07, 2010 2181 2267 2066 2094 0 +4.84(+0.23%)
May 06, 2010 2150 2331 1990 2089 0 -211.98(-9.21%)
May 05, 2010 2321 2381 2266 2301 0 -53.86(-2.29%)
May 04, 2010 2407 2410 2316 2355 0 -103.34(-4.20%)
May 03, 2010 2444 2485 2394 2458 0 +35.76(+1.48%)
Apr 30, 2010 2402 2487 2363 2422 0 +24.19(+1.01%)
Apr 29, 2010 2357 2425 2302 2398 0 +165.96(+7.44%)
Apr 28, 2010 2231 2286 2186 2232 0 +18.74(+0.85%)
Apr 27, 2010 2289 2333 2195 2213 0 -97.27(-4.21%)
Apr 26, 2010 2265 2364 2238 2311 0 +69.91(+3.12%)
Apr 23, 2010 2170 2248 2142 2241 0 +71.12(+3.28%)
Apr 22, 2010 2110 2188 2089 2170 0 +32.92(+1.54%)
Apr 21, 2010 2093 2143 2064 2137 0 +52.46(+2.52%)
Apr 20, 2010 2077 2107 2048 2084 0 +23.12(+1.12%)
Apr 19, 2010 2076 2129 2013 2061 0 -26.93(-1.29%)
Apr 16, 2010 2148 2181 2044 2088 0 -68.33(-3.17%)
Apr 15, 2010 2191 2209 2109 2156 0 -38.17(-1.74%)
Apr 14, 2010 2155 2203 2127 2194 0 +60.88(+2.85%)
Apr 13, 2010 2150 2163 2107 2134 0 -25.23(-1.17%)
Apr 12, 2010 2159 2186 2131 2159 0 -2.73(-0.13%)
Apr 09, 2010 2139 2174 2098 2162 0 +26.68(+1.25%)
Apr 08, 2010 2122 2157 2075 2135 0 +3.20(+0.15%)
Apr 07, 2010 2172 2190 2101 2132 0 -51.34(-2.35%)
Apr 06, 2010 2142 2194 2120 2183 0 +27.57(+1.28%)
Apr 05, 2010 2121 2175 2104 2155 0 +41.10(+1.94%)
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.