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 (%)
Jun 30, 2011 1582 1615 1577 1605 0 +26.74(+1.69%)
Jun 29, 2011 1575 1606 1562 1578 0 -6.01(-0.38%)
Jun 28, 2011 1553 1591 1544 1584 0 +32.31(+2.08%)
Jun 27, 2011 1545 1569 1503 1551 0 +8.06(+0.52%)
Jun 24, 2011 1564 1583 1506 1543 0 -12.50(-0.80%)
Jun 23, 2011 1531 1568 1498 1556 0 +0.80(+0.05%)
Jun 22, 2011 1549 1609 1534 1555 0 -25.30(-1.60%)
Jun 21, 2011 1562 1597 1538 1580 0 +27.62(+1.78%)
Jun 20, 2011 1547 1560 1538 1553 0 +36.72(+2.42%)
Jun 17, 2011 1526 1550 1490 1516 0 +4.49(+0.30%)
Jun 16, 2011 1480 1530 1464 1512 0 +37.03(+2.51%)
Jun 15, 2011 1483 1510 1448 1475 0 -28.11(-1.87%)
Jun 14, 2011 1467 1522 1446 1503 0 +58.25(+4.03%)
Jun 13, 2011 1443 1459 1405 1444 0 +9.17(+0.64%)
Jun 10, 2011 1445 1468 1405 1435 0 -22.76(-1.56%)
Jun 09, 2011 1433 1491 1441 1458 0 +9.06(+0.63%)
Jun 08, 2011 1473 1497 1435 1449 0 -32.95(-2.22%)
Jun 07, 2011 1525 1545 1475 1482 0 -35.50(-2.34%)
Jun 06, 2011 1566 1585 1507 1517 0 -50.40(-3.21%)
Jun 03, 2011 1566 1601 1537 1568 0 -81.76(-4.96%)
May 24, 2011 1660 1679 1623 1650 0 +3.89(+0.24%)
May 23, 2011 1609 1669 1609 1646 0 -20.21(-1.21%)
May 20, 2011 1666 1685 1627 1666 0 -10.68(-0.64%)
May 19, 2011 1694 1702 1663 1677 0 -8.47(-0.50%)
May 18, 2011 1713 1734 1664 1685 0 -46.90(-2.71%)
May 17, 2011 1732 1762 1708 1732 0 -9.05(-0.52%)
May 16, 2011 1758 1786 1733 1741 0 -29.43(-1.66%)
May 13, 2011 1810 1817 1751 1770 0 -42.38(-2.34%)
May 12, 2011 1772 1837 1754 1813 0 +30.65(+1.72%)
May 11, 2011 1784 1811 1768 1782 0 -19.42(-1.08%)
May 10, 2011 1781 1814 1767 1802 0 +29.88(+1.69%)
May 09, 2011 1770 1794 1756 1772 0 -8.00(-0.45%)
May 06, 2011 1777 1819 1764 1780 0 +18.74(+1.06%)
May 05, 2011 1744 1789 1735 1761 0 -8.67(-0.49%)
May 04, 2011 1809 1824 1751 1770 0 -37.21(-2.06%)
May 03, 2011 1847 1860 1800 1807 0 -50.13(-2.70%)
May 02, 2011 1859 1865 1850 1857 0 -1.34(-0.07%)
Apr 29, 2011 1863 1894 1844 1858 0 +0.00(+0.00%)
Apr 28, 2011 1968 1976 1826 1858 0 -187.33(-9.16%)
Apr 27, 2011 2042 2070 2004 2046 0 +8.41(+0.41%)
Apr 26, 2011 2041 2087 2016 2037 0 -0.93(-0.05%)
Apr 25, 2011 2027 2088 1980 2038 0 -10.42(-0.51%)
Apr 21, 2011 2037 2065 1995 2049 0 +29.19(+1.45%)
Apr 20, 2011 2044 2059 1991 2019 0 +13.23(+0.66%)
Apr 19, 2011 1956 2020 1936 2006 0 +60.76(+3.12%)
Apr 18, 2011 1943 1978 1920 1945 0 -29.99(-1.52%)
Apr 15, 2011 1972 2001 1934 1975 0 +1.18(+0.06%)
Apr 14, 2011 1959 1998 1942 1974 0 -5.80(-0.29%)
Apr 13, 2011 2015 2020 1960 1980 0 -22.37(-1.12%)
Apr 12, 2011 1999 2033 1972 2002 0 -12.88(-0.64%)
Apr 11, 2011 2052 2072 1993 2015 0 -38.27(-1.86%)
Apr 08, 2011 2133 2140 2026 2054 0 -60.43(-2.86%)
Apr 07, 2011 2117 2167 2089 2114 0 -7.70(-0.36%)
Apr 06, 2011 2107 2134 2086 2122 0 +31.56(+1.51%)
Apr 05, 2011 2049 2128 2038 2090 0 +35.34(+1.72%)
Apr 04, 2011 2054 2080 2029 2055 0 +8.64(+0.42%)
Apr 01, 2011 2017 2072 1973 2046 0 +35.32(+1.76%)
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%)
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.