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 (%)
Jul 31, 2013 2061 2086 2021 2036 0 -43.33(-2.08%)
Jul 30, 2013 2040 2130 2010 2080 0 +11.40(+0.55%)
Jul 29, 2013 2102 2118 2050 2068 0 -44.10(-2.09%)
Jul 26, 2013 2083 2132 2080 2112 0 -6.19(-0.29%)
Jul 25, 2013 2059 2164 2045 2119 0 +57.51(+2.79%)
Jul 24, 2013 2092 2099 2050 2061 0 -24.70(-1.18%)
Jul 23, 2013 2082 2102 2060 2086 0 +7.49(+0.36%)
Jul 22, 2013 2060 2095 2046 2078 0 +21.42(+1.04%)
Jul 19, 2013 2042 2073 2023 2057 0 +12.03(+0.59%)
Jul 18, 2013 2028 2065 2019 2045 0 +23.17(+1.15%)
Jul 17, 2013 2016 2043 1993 2022 0 +13.49(+0.67%)
Jul 16, 2013 2038 2052 1980 2008 0 -26.35(-1.30%)
Jul 15, 2013 2018 2054 2009 2035 0 +18.73(+0.93%)
Jul 12, 2013 2004 2023 1987 2016 0 +12.54(+0.63%)
Jul 11, 2013 1971 2016 1980 2003 0 +24.29(+1.23%)
Jul 10, 2013 1989 2006 1952 1979 0 -10.87(-0.55%)
Jul 09, 2013 1972 2006 1961 1990 0 +30.67(+1.57%)
Jul 08, 2013 1952 1975 1942 1959 0 +12.31(+0.63%)
Jul 05, 2013 1938 1954 1900 1947 0 +35.64(+1.86%)
Jul 03, 2013 1911 1911 1911 0 +19.23(+1.02%)
Jul 02, 2013 1885 1919 1861 1892 0 +8.04(+0.43%)
Jul 01, 2013 1829 1918 1847 1884 0 +30.04(+1.62%)
Jun 28, 2013 1874 1890 1831 1854 0 -3.89(-0.21%)
Jun 26, 2013 1865 1898 1839 1858 0 +0.76(+0.04%)
Jun 25, 2013 1865 1882 1822 1857 0 +15.35(+0.83%)
Jun 24, 2013 1851 1874 1801 1842 0 -23.48(-1.26%)
Jun 21, 2013 1882 1904 1832 1865 0 -10.93(-0.58%)
Jun 20, 2013 1898 1910 1854 1876 0 -44.35(-2.31%)
Jun 19, 2013 1948 1962 1910 1920 0 -28.46(-1.46%)
Jun 18, 2013 1932 1955 1912 1949 0 +18.06(+0.94%)
Jun 17, 2013 1937 1961 1908 1931 0 +6.52(+0.34%)
Jun 14, 2013 1941 1962 1906 1924 0 -19.74(-1.02%)
Jun 13, 2013 1916 1952 1900 1944 0 +29.00(+1.51%)
Jun 12, 2013 1932 1971 1894 1915 0 -7.49(-0.39%)
Jun 11, 2013 1917 1955 1884 1923 0 -12.90(-0.67%)
Jun 10, 2013 1956 1965 1909 1935 0 -117.76(-5.74%)
Jun 07, 2013 2046 2070 2023 2053 0 +16.02(+0.79%)
Jun 06, 2013 2010 2044 1993 2037 0 +18.10(+0.90%)
Jun 05, 2013 2038 2059 1993 2019 0 -30.64(-1.49%)
Jun 04, 2013 2075 2115 2017 2050 0 -49.82(-2.37%)
Jun 03, 2013 2079 2108 2031 2100 0 +25.04(+1.21%)
May 31, 2013 2067 2109 2035 2075 0 -5.16(-0.25%)
May 30, 2013 2056 2102 2064 2080 0 +4.77(+0.23%)
May 29, 2013 2081 2104 2028 2075 0 -15.08(-0.72%)
May 28, 2013 2076 2111 2052 2090 0 +38.52(+1.88%)
May 24, 2013 2051 2051 2051 0 +14.75(+0.72%)
May 23, 2013 1996 2049 1965 2037 0 +11.80(+0.58%)
May 22, 2013 1983 2070 1997 2025 0 +5.88(+0.29%)
May 21, 2013 2027 2044 1997 2019 0 -5.54(-0.27%)
May 20, 2013 1983 2029 1963 2025 0 +40.04(+2.02%)
May 17, 2013 1954 1992 1935 1985 0 +37.72(+1.94%)
May 16, 2013 1950 1983 1912 1947 0 -9.98(-0.51%)
May 15, 2013 1918 1961 1904 1957 0 +70.88(+3.76%)
May 13, 2013 1913 1925 1867 1886 0 -37.42(-1.95%)
May 10, 2013 1906 1933 1892 1923 0 +121.52(+6.74%)
May 09, 2013 1795 1821 1770 1802 0 -0.85(-0.05%)
May 08, 2013 1796 1834 1769 1803 0 -5.36(-0.30%)
May 07, 2013 1816 1831 1762 1808 0 -5.14(-0.28%)
May 06, 2013 1793 1822 1762 1813 0 +21.69(+1.21%)
May 03, 2013 1784 1804 1765 1791 0 +28.72(+1.63%)
May 02, 2013 1730 1775 1738 1763 0 +18.24(+1.05%)
May 01, 2013 1786 1798 1714 1745 0 -50.13(-2.79%)
Apr 30, 2013 1731 1807 1717 1795 0 +56.96(+3.28%)
Apr 29, 2013 1714 1761 1705 1738 0 +13.11(+0.76%)
Apr 26, 2013 1715 1753 1715 1725 0 -38.15(-2.16%)
Apr 25, 2013 1761 1794 1738 1763 0 +2.54(+0.14%)
Apr 24, 2013 1780 1791 1748 1760 0 -21.38(-1.20%)
Apr 23, 2013 1804 1816 1754 1782 0 -7.80(-0.44%)
Apr 22, 2013 1756 1801 1714 1789 0 +33.55(+1.91%)
Apr 19, 2013 1711 1770 1696 1756 0 +47.91(+2.81%)
Apr 18, 2013 1697 1732 1677 1708 0 +2.59(+0.15%)
Apr 17, 2013 1706 1733 1678 1705 0 -16.63(-0.97%)
Apr 16, 2013 1727 1748 1704 1722 0 -0.68(-0.04%)
Apr 15, 2013 1772 1801 1716 1723 0 -80.94(-4.49%)
Apr 12, 2013 1802 1825 1781 1804 0 -6.38(-0.35%)
Apr 11, 2013 1808 1831 1788 1810 0 -0.66(-0.04%)
Apr 10, 2013 1780 1819 1771 1811 0 +31.85(+1.79%)
Apr 09, 2013 1745 1797 1748 1779 0 +16.79(+0.95%)
Apr 08, 2013 1720 1774 1710 1762 0 +26.32(+1.52%)
Apr 05, 2013 1704 1754 1704 1736 0 -14.70(-0.84%)
Apr 04, 2013 1722 1760 1717 1750 0 +9.83(+0.56%)
Apr 03, 2013 1773 1796 1728 1741 0 -31.14(-1.76%)
Apr 02, 2013 1790 1805 1763 1772 0 -11.60(-0.65%)
Apr 01, 2013 1822 1835 1753 1783 0 -40.83(-2.24%)
Mar 28, 2013 1824 1824 1824 0 -6.25(-0.34%)
Mar 27, 2013 1823 1850 1805 1830 0 -10.12(-0.55%)
Mar 26, 2013 1856 1875 1816 1840 0 -3.36(-0.18%)
Mar 25, 2013 1848 1866 1822 1844 0 -0.24(-0.01%)
Mar 22, 2013 1833 1862 1825 1844 0 +0.32(+0.02%)
Mar 21, 2013 1833 1872 1826 1844 0 -23.22(-1.24%)
Mar 20, 2013 1864 1890 1847 1867 0 -8.85(-0.47%)
Mar 19, 2013 1865 1895 1846 1876 0 +0.70(+0.04%)
Mar 18, 2013 1873 1900 1854 1875 0 +6.99(+0.37%)
Mar 15, 2013 1859 1888 1848 1868 0 -8.54(-0.46%)
Mar 14, 2013 1878 1897 1857 1877 0 +3.60(+0.19%)
Mar 13, 2013 1860 1886 1855 1873 0 +13.02(+0.70%)
Mar 12, 2013 1890 1905 1849 1860 0 -33.16(-1.75%)
Mar 11, 2013 1885 1911 1859 1893 0 -0.85(-0.04%)
Mar 08, 2013 1878 1914 1864 1894 0 +17.49(+0.93%)
Mar 07, 2013 1837 1887 1837 1877 0 +24.13(+1.30%)
Mar 06, 2013 1882 1903 1841 1852 0 -42.38(-2.24%)
Mar 05, 2013 1891 1907 1866 1895 0 +17.09(+0.91%)
Mar 04, 2013 1855 1899 1843 1878 0 +18.73(+1.01%)
Mar 01, 2013 1827 1875 1824 1859 0 -6.38(-0.34%)
Feb 28, 2013 1862 1889 1842 1865 0 +1.73(+0.09%)
Feb 27, 2013 1847 1880 1837 1864 0 +18.97(+1.03%)
Feb 26, 2013 1831 1864 1807 1845 0 -56.19(-2.96%)
Feb 22, 2013 1865 1937 1852 1901 0 +59.03(+3.20%)
Feb 21, 2013 1877 1906 1811 1842 0 -39.30(-2.09%)
Feb 20, 2013 2003 2116 1820 1881 0 +59.51(+3.27%)
Feb 15, 2013 1822 1822 1822 0 -5.39(-0.30%)
Feb 14, 2013 1809 1839 1797 1827 0 +15.81(+0.87%)
Feb 13, 2013 1792 1858 1800 1811 0 -28.69(-1.56%)
Feb 12, 2013 1803 1852 1794 1840 0 +37.52(+2.08%)
Feb 11, 2013 1762 1811 1775 1802 0 +8.98(+0.50%)
Feb 08, 2013 1803 1817 1780 1793 0 -3.43(-0.19%)
Feb 07, 2013 1837 1840 1778 1797 0 -38.76(-2.11%)
Feb 06, 2013 1837 1848 1802 1836 0 +27.50(+1.52%)
Feb 04, 2013 1809 1844 1776 1808 0 -13.23(-0.73%)
Feb 01, 2013 1806 1837 1803 1821 0 +7.19(+0.40%)
Jan 31, 2013 1771 1822 1773 1814 0 +27.41(+1.53%)
Jan 30, 2013 1808 1827 1778 1787 0 -23.24(-1.28%)
Jan 29, 2013 1825 1840 1786 1810 0 -11.21(-0.62%)
Jan 28, 2013 1798 1837 1790 1821 0 +27.14(+1.51%)
Jan 25, 2013 1815 1827 1778 1794 0 -15.47(-0.85%)
Jan 24, 2013 1807 1858 1786 1810 0 -22.31(-1.22%)
Jan 23, 2013 1841 1855 1813 1832 0 -13.71(-0.74%)
Jan 22, 2013 1824 1860 1821 1846 0 +6.93(+0.38%)
Jan 18, 2013 1839 1839 1839 0 +27.79(+1.53%)
Jan 17, 2013 1826 1849 1798 1811 0 -8.83(-0.49%)
Jan 16, 2013 1758 1832 1772 1820 0 +30.47(+1.70%)
Jan 15, 2013 1719 1800 1710 1789 0 +52.94(+3.05%)
Jan 14, 2013 1710 1755 1693 1736 0 +6.92(+0.40%)
Jan 12, 2013 1706 1743 1695 1729 0 +0.00(+0.00%)
Jan 11, 2013 1706 1743 1695 1729 0 +23.65(+1.39%)
Jan 10, 2013 1713 1732 1676 1706 0 -0.98(-0.06%)
Jan 09, 2013 1727 1741 1699 1707 0 -15.76(-0.92%)
Jan 08, 2013 1682 1753 1679 1722 0 +28.30(+1.67%)
Jan 07, 2013 1708 1723 1675 1694 0 -23.98(-1.40%)
Jan 04, 2013 1679 1725 1661 1718 0 +46.88(+2.81%)
Jan 03, 2013 1694 1717 1651 1671 0 -14.39(-0.85%)
Jan 02, 2013 1684 1710 1671 1686 0 +14.38(+0.86%)
Dec 31, 2012 1671 1671 1671 0 +54.26(+3.36%)
Dec 28, 2012 1624 1644 1605 1617 0 -18.52(-1.13%)
Dec 27, 2012 1632 1645 1595 1635 0 +3.10(+0.19%)
Dec 26, 2012 1651 1663 1602 1632 0 -19.76(-1.20%)
Dec 24, 2012 1652 1652 1652 0 -13.23(-0.79%)
Dec 21, 2012 1628 1681 1607 1665 0 +0.57(+0.03%)
Dec 20, 2012 1647 1680 1634 1665 0 +0.78(+0.05%)
Dec 19, 2012 1643 1688 1635 1664 0 +5.41(+0.33%)
Dec 18, 2012 1623 1678 1614 1659 0 +33.46(+2.06%)
Dec 17, 2012 1605 1639 1592 1625 0 +19.55(+1.22%)
Dec 14, 2012 1565 1624 1585 1606 0 +5.95(+0.37%)
Dec 13, 2012 1592 1625 1584 1600 0 -10.18(-0.63%)
Dec 12, 2012 1632 1654 1604 1610 0 -32.32(-1.97%)
Dec 11, 2012 1628 1656 1619 1642 0 +32.26(+2.00%)
Dec 10, 2012 1602 1632 1591 1610 0 -4.49(-0.28%)
Dec 07, 2012 1619 1634 1590 1614 0 +7.09(+0.44%)
Dec 06, 2012 1586 1627 1587 1607 0 +1.29(+0.08%)
Dec 05, 2012 1624 1650 1602 1606 0 -26.61(-1.63%)
Dec 04, 2012 1631 1651 1616 1633 0 -2.90(-0.18%)
Nov 30, 2012 1661 1664 1621 1635 0 -21.36(-1.29%)
Nov 29, 2012 1636 1683 1622 1657 0 +13.07(+0.80%)
Nov 28, 2012 1627 1658 1604 1644 0 +5.53(+0.34%)
Nov 27, 2012 1609 1674 1597 1638 0 +16.30(+1.00%)
Nov 26, 2012 1589 1626 1582 1622 0 +11.58(+0.72%)
Nov 24, 2012 1591 1624 1578 1610 0 +0.00(+0.00%)
Nov 23, 2012 1591 1624 1578 1610 0 +12.40(+0.78%)
Nov 21, 2012 1598 1598 1598 0 +18.37(+1.16%)
Nov 20, 2012 1585 1600 1553 1580 0 -9.52(-0.60%)
Nov 19, 2012 1561 1604 1546 1589 0 +51.41(+3.34%)
Nov 16, 2012 1576 1644 1506 1538 0 +66.36(+4.51%)
Nov 15, 2012 1476 1509 1445 1471 0 -3.79(-0.26%)
Nov 14, 2012 1526 1541 1469 1475 0 -40.09(-2.65%)
Nov 13, 2012 1477 1546 1475 1515 0 +13.23(+0.88%)
Nov 12, 2012 1500 1533 1481 1502 0 +10.69(+0.72%)
Nov 09, 2012 1469 1517 1432 1491 0 +16.96(+1.15%)
Nov 08, 2012 1504 1537 1461 1474 0 -46.11(-3.03%)
Nov 07, 2012 1515 1564 1498 1520 0 -40.67(-2.61%)
Nov 06, 2012 1476 1601 1479 1561 0 +78.36(+5.28%)
Nov 05, 2012 1498 1520 1464 1483 0 -18.31(-1.22%)
Nov 02, 2012 1519 1539 1486 1501 0 -12.66(-0.84%)
Nov 01, 2012 1459 1536 1464 1514 0 +43.45(+2.96%)
Oct 31, 2012 1389 1488 1389 1470 0 +48.04(+3.38%)
Oct 26, 2012 1422 1422 1422 0 -3.00(-0.21%)
Oct 25, 2012 1396 1438 1386 1425 0 +26.28(+1.88%)
Oct 24, 2012 1409 1421 1383 1399 0 -0.18(-0.01%)
Oct 23, 2012 1404 1413 1372 1399 0 -21.56(-1.52%)
Oct 19, 2012 1451 1462 1407 1421 0 -43.29(-2.96%)
Oct 18, 2012 1465 1486 1445 1464 0 -2.93(-0.20%)
Oct 17, 2012 1447 1488 1446 1467 0 +6.18(+0.42%)
Oct 16, 2012 1424 1473 1432 1461 0 +29.38(+2.05%)
Oct 15, 2012 1450 1457 1416 1431 0 -15.38(-1.06%)
Oct 12, 2012 1432 1470 1430 1447 0 -18.25(-1.25%)
Oct 11, 2012 1469 1481 1444 1465 0 +8.84(+0.61%)
Oct 10, 2012 1450 1474 1438 1456 0 +6.09(+0.42%)
Oct 09, 2012 1469 1485 1440 1450 0 -19.24(-1.31%)
Oct 08, 2012 1464 1493 1456 1469 0 -13.93(-0.94%)
Oct 06, 2012 1499 1514 1475 1483 0 +0.00(+0.00%)
Oct 05, 2012 1499 1514 1475 1483 0 -5.62(-0.38%)
Oct 04, 2012 1484 1503 1466 1489 0 +6.32(+0.43%)
Oct 03, 2012 1481 1514 1452 1483 0 +3.05(+0.21%)
Oct 02, 2012 1505 1511 1467 1479 0 -18.00(-1.20%)
Oct 01, 2012 1511 1533 1481 1497 0 -0.30(-0.02%)
Sep 28, 2012 1508 1523 1484 1498 0 -22.01(-1.45%)
Sep 27, 2012 1508 1535 1483 1520 0 +16.48(+1.10%)
Sep 26, 2012 1494 1514 1461 1503 0 +11.41(+0.76%)
Sep 25, 2012 1523 1548 1487 1492 0 -36.87(-2.41%)
Sep 24, 2012 1510 1540 1501 1529 0 +6.86(+0.45%)
Sep 21, 2012 1530 1547 1487 1522 0 +15.16(+1.01%)
Sep 20, 2012 1515 1528 1486 1507 0 -12.49(-0.82%)
Sep 19, 2012 1506 1536 1483 1519 0 +18.52(+1.23%)
Sep 18, 2012 1491 1533 1472 1501 0 -10.56(-0.70%)
Sep 17, 2012 1562 1594 1491 1511 0 -37.81(-2.44%)
Sep 14, 2012 1473 1562 1465 1549 0 +85.58(+5.85%)
Sep 13, 2012 1419 1492 1406 1464 0 +45.44(+3.20%)
Sep 12, 2012 1393 1431 1385 1418 0 +13.66(+0.97%)
Sep 11, 2012 1386 1418 1381 1404 0 +16.37(+1.18%)
Sep 10, 2012 1389 1407 1365 1388 0 -4.79(-0.34%)
Sep 07, 2012 1347 1402 1335 1393 0 +45.56(+3.38%)
Sep 06, 2012 1305 1359 1310 1347 0 +39.03(+2.98%)
Sep 05, 2012 1296 1327 1297 1308 0 +1.80(+0.14%)
Sep 04, 2012 1292 1329 1289 1306 0 +6.76(+0.52%)
Aug 31, 2012 1300 1300 1300 0 +2.64(+0.20%)
Aug 30, 2012 1251 1315 1278 1297 0 -7.04(-0.54%)
Aug 29, 2012 1308 1325 1290 1304 0 -0.64(-0.05%)
Aug 27, 2012 1287 1315 1281 1305 0 +23.66(+1.85%)
Aug 24, 2012 1270 1292 1262 1281 0 +5.78(+0.45%)
Aug 23, 2012 1294 1301 1265 1275 0 -24.20(-1.86%)
Aug 22, 2012 1301 1312 1281 1299 0 -8.56(-0.65%)
Aug 21, 2012 1290 1330 1290 1308 0 +13.13(+1.01%)
Aug 20, 2012 1291 1323 1277 1295 0 -15.27(-1.17%)
Aug 17, 2012 1283 1331 1274 1310 0 +11.75(+0.90%)
Aug 16, 2012 1239 1309 1231 1298 0 +58.76(+4.74%)
Aug 15, 2012 1237 1256 1212 1240 0 -14.10(-1.12%)
Aug 14, 2012 1243 1286 1242 1254 0 -3.23(-0.26%)
Aug 13, 2012 1274 1283 1247 1257 0 -20.41(-1.60%)
Aug 11, 2012 1282 1304 1267 1277 0 +0.00(+0.00%)
Aug 10, 2012 1282 1304 1267 1277 0 -17.65(-1.36%)
Aug 09, 2012 1295 1346 1273 1295 0 -57.97(-4.28%)
Aug 08, 2012 1318 1368 1310 1353 0 +23.98(+1.80%)
Aug 07, 2012 1332 1356 1306 1329 0 -0.61(-0.05%)
Aug 06, 2012 1319 1352 1305 1330 0 +11.95(+0.91%)
Aug 03, 2012 1279 1346 1293 1318 0 +20.29(+1.56%)
Aug 02, 2012 1243 1317 1235 1297 0 +58.70(+4.74%)
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.