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 (%)
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%)
Apr 01, 2010 2114 2114 2114 0 -14.65(-0.69%)
Mar 31, 2010 2169 2196 2120 2129 0 -53.47(-2.45%)
Mar 30, 2010 2190 2212 2153 2182 0 -6.61(-0.30%)
Mar 29, 2010 2184 2206 2151 2189 0 +16.54(+0.76%)
Mar 26, 2010 2144 2197 2132 2172 0 +33.34(+1.56%)
Mar 25, 2010 2165 2192 2126 2139 0 -9.65(-0.45%)
Mar 24, 2010 2180 2219 2115 2149 0 -43.44(-1.98%)
Mar 23, 2010 2138 2196 2113 2192 0 +49.98(+2.33%)
Mar 22, 2010 2066 2155 2041 2142 0 +26.64(+1.26%)
Mar 19, 2010 2182 2204 2074 2116 0 -62.86(-2.89%)
Mar 18, 2010 2176 2207 2137 2178 0 +5.02(+0.23%)
Mar 17, 2010 2143 2193 2112 2173 0 +30.07(+1.40%)
Mar 16, 2010 2157 2186 2110 2143 0 -5.89(-0.27%)
Mar 15, 2010 2135 2158 2119 2149 0 -7.85(-0.36%)
Mar 12, 2010 2175 2201 2104 2157 0 -8.00(-0.37%)
Mar 11, 2010 2149 2178 2108 2165 0 -1.14(-0.05%)
Mar 10, 2010 2166 2222 2137 2166 0 -7.30(-0.34%)
Mar 09, 2010 2150 2193 2138 2174 0 +15.20(+0.70%)
Mar 08, 2010 2146 2179 2116 2158 0 +18.28(+0.85%)
Mar 05, 2010 2114 2190 2101 2140 0 +37.40(+1.78%)
Mar 04, 2010 2103 2138 2069 2103 0 +18.15(+0.87%)
Mar 03, 2010 2098 2128 2050 2085 0 -9.89(-0.47%)
Mar 02, 2010 2115 2141 2062 2094 0 -29.03(-1.37%)
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.