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 (%)
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%)
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%)
Mar 01, 2010 2032 2136 2004 2123 0 +108.39(+5.38%)
Feb 26, 2010 2016 2047 1981 2015 0 -11.22(-0.55%)
Feb 25, 2010 1982 2034 1953 2026 0 -0.75(-0.04%)
Feb 24, 2010 2016 2054 1987 2027 0 +19.78(+0.99%)
Feb 23, 2010 1946 2047 1945 2007 0 -5.77(-0.29%)
Feb 22, 2010 1971 2049 1952 2013 0 +51.22(+2.61%)
Feb 19, 2010 1928 1983 1935 1962 0 +4.27(+0.22%)
Feb 18, 2010 1933 1968 1912 1958 0 +8.77(+0.45%)
Feb 17, 2010 1967 2010 1931 1949 0 +15.12(+0.78%)
Feb 16, 2010 1925 1963 1886 1934 0 +26.72(+1.40%)
Feb 12, 2010 1907 1907 1907 0 +12.62(+0.67%)
Feb 11, 2010 1797 1912 1770 1894 0 +95.68(+5.32%)
Feb 10, 2010 1826 1846 1737 1799 0 -36.63(-2.00%)
Feb 09, 2010 1827 1855 1771 1835 0 +35.09(+1.95%)
Feb 08, 2010 1840 1881 1785 1800 0 -57.80(-3.11%)
Feb 05, 2010 1805 1871 1753 1858 0 +52.72(+2.92%)
Feb 04, 2010 1888 1913 1791 1805 0 -106.24(-5.56%)
Feb 03, 2010 1914 1951 1866 1911 0 -17.82(-0.92%)
Feb 02, 2010 1903 1953 1863 1929 0 +67.81(+3.64%)
Feb 01, 2010 1831 1913 1799 1862 0 +41.22(+2.26%)
Jan 29, 2010 1882 1916 1809 1820 0 -53.73(-2.87%)
Jan 28, 2010 1935 1944 1846 1874 0 -51.25(-2.66%)
Jan 27, 2010 1878 1936 1855 1925 0 +36.30(+1.92%)
Jan 26, 2010 1900 1940 1869 1889 0 -21.08(-1.10%)
Jan 25, 2010 1918 1944 1878 1910 0 +7.27(+0.38%)
Jan 22, 2010 1923 1958 1883 1903 0 -27.56(-1.43%)
Jan 21, 2010 1991 2006 1908 1930 0 -53.63(-2.70%)
Jan 20, 2010 2018 2041 1963 1984 0 -54.55(-2.68%)
Jan 19, 2010 2024 2063 1997 2039 0 +42.43(+2.13%)
Jan 15, 2010 1996 1996 1996 0 +50.32(+2.59%)
Jan 14, 2010 1925 1973 1916 1946 0 +1.42(+0.07%)
Jan 13, 2010 1908 1962 1890 1944 0 +43.82(+2.31%)
Jan 12, 2010 1878 1937 1879 1901 0 -20.45(-1.06%)
Jan 11, 2010 1905 1950 1873 1921 0 +20.26(+1.07%)
Jan 08, 2010 1912 1932 1869 1901 0 -23.97(-1.25%)
Jan 07, 2010 1892 1943 1874 1925 0 +24.02(+1.26%)
Jan 06, 2010 1899 1937 1867 1901 0 +0.35(+0.02%)
Jan 05, 2010 1937 1949 1862 1900 0 -33.90(-1.75%)
Jan 04, 2010 1858 1964 1833 1934 0 +92.42(+5.02%)
Dec 31, 2009 1842 1842 1842 0 -38.23(-2.03%)
Dec 30, 2009 1886 1907 1829 1880 0 -17.66(-0.93%)
Dec 29, 2009 1899 1922 1868 1898 0 -0.89(-0.05%)
Dec 28, 2009 1915 1944 1861 1899 0 -16.19(-0.85%)
Dec 24, 2009 1918 1950 1884 1915 0 -3.02(-0.16%)
Dec 23, 2009 1878 1940 1853 1918 0 +45.49(+2.43%)
Dec 22, 2009 1840 1906 1812 1872 0 +35.39(+1.93%)
Dec 21, 2009 1825 1866 1804 1837 0 +18.40(+1.01%)
Dec 18, 2009 1828 1867 1769 1818 0 +6.22(+0.34%)
Dec 17, 2009 1834 1857 1781 1812 0 -36.28(-1.96%)
Dec 16, 2009 1828 1878 1803 1849 0 +34.68(+1.91%)
Dec 15, 2009 1818 1868 1792 1814 0 -32.97(-1.79%)
Dec 14, 2009 1836 1866 1826 1847 0 +34.51(+1.90%)
Dec 11, 2009 1793 1833 1764 1812 0 +42.43(+2.40%)
Dec 10, 2009 1789 1828 1746 1770 0 -7.23(-0.41%)
Dec 09, 2009 1781 1817 1723 1777 0 -12.13(-0.68%)
Dec 08, 2009 1789 1825 1755 1789 0 -13.12(-0.73%)
Dec 07, 2009 1774 1831 1749 1802 0 +30.75(+1.74%)
Dec 04, 2009 1652 1784 1634 1772 0 +160.15(+9.94%)
Dec 03, 2009 1673 1701 1600 1611 0 -55.39(-3.32%)
Dec 02, 2009 1655 1727 1640 1667 0 +15.31(+0.93%)
Dec 01, 2009 1602 1686 1585 1652 0 +74.10(+4.70%)
Nov 30, 2009 1560 1613 1509 1577 0 +10.59(+0.68%)
Nov 27, 2009 1529 1611 1540 1567 0 -62.72(-3.85%)
Nov 25, 2009 1630 1630 1630 0 +21.66(+1.35%)
Nov 24, 2009 1576 1648 1573 1608 0 -35.03(-2.13%)
Nov 23, 2009 1649 1711 1620 1643 0 +19.36(+1.19%)
Nov 20, 2009 1603 1655 1578 1624 0 +11.18(+0.69%)
Nov 19, 2009 1653 1672 1589 1612 0 -78.13(-4.62%)
Nov 18, 2009 1715 1729 1658 1691 0 -24.39(-1.42%)
Nov 17, 2009 1743 1775 1688 1715 0 -42.79(-2.43%)
Nov 16, 2009 1701 1777 1688 1758 0 +75.05(+4.46%)
Nov 13, 2009 1623 1702 1596 1683 0 +52.43(+3.22%)
Nov 12, 2009 1697 1734 1625 1630 0 -76.21(-4.47%)
Nov 11, 2009 1739 1760 1676 1706 0 -13.22(-0.77%)
Nov 10, 2009 1717 1768 1673 1720 0 -4.70(-0.27%)
Nov 09, 2009 1665 1748 1653 1724 0 +76.88(+4.67%)
Nov 06, 2009 1613 1675 1596 1648 0 +28.08(+1.73%)
Nov 05, 2009 1593 1652 1558 1619 0 +30.75(+1.94%)
Nov 04, 2009 1642 1664 1574 1589 0 -38.28(-2.35%)
Nov 03, 2009 1587 1651 1546 1627 0 +16.81(+1.04%)
Nov 02, 2009 1620 1657 1548 1610 0 -3.24(-0.20%)
Oct 30, 2009 1645 1706 1580 1613 0 -12.29(-0.76%)
Oct 29, 2009 1533 1657 1504 1626 0 +65.53(+4.20%)
Oct 28, 2009 1670 1693 1528 1560 0 -123.61(-7.34%)
Oct 27, 2009 1763 1801 1673 1684 0 -71.27(-4.06%)
Oct 26, 2009 1802 1875 1738 1755 0 -45.14(-2.51%)
Oct 23, 2009 1856 1866 1794 1800 0 -122.26(-6.36%)
Oct 22, 2009 1849 1946 1828 1922 0 +61.24(+3.29%)
Oct 21, 2009 1876 1966 1844 1861 0 -20.73(-1.10%)
Oct 20, 2009 1853 1903 1846 1882 0 -48.22(-2.50%)
Oct 19, 2009 1920 1961 1876 1930 0 +23.58(+1.24%)
Oct 16, 2009 1912 1960 1861 1907 0 -39.32(-2.02%)
Oct 15, 2009 1972 1985 1923 1946 0 -44.47(-2.23%)
Oct 14, 2009 2000 2030 1957 1990 0 +24.46(+1.24%)
Oct 13, 2009 1974 1997 1928 1966 0 -15.65(-0.79%)
Oct 12, 2009 1982 2010 1940 1982 0 +30.98(+1.59%)
Oct 09, 2009 1913 1986 1869 1951 0 +43.66(+2.29%)
Oct 08, 2009 1905 1938 1876 1907 0 +23.02(+1.22%)
Oct 07, 2009 1887 1929 1848 1884 0 -9.82(-0.52%)
Oct 06, 2009 1861 1921 1832 1894 0 +50.77(+2.75%)
Oct 05, 2009 1754 1875 1744 1843 0 +95.54(+5.47%)
Oct 02, 2009 1734 1793 1679 1747 0 -13.54(-0.77%)
Oct 01, 2009 1840 1849 1738 1761 0 -42.96(-2.38%)
Sep 30, 2009 1847 1873 1768 1804 0 -46.14(-2.49%)
Sep 29, 2009 1842 1890 1822 1850 0 +3.08(+0.17%)
Sep 28, 2009 1762 1879 1766 1847 0 +70.98(+4.00%)
Sep 25, 2009 1777 1813 1740 1776 0 -20.48(-1.14%)
Sep 24, 2009 1818 1842 1761 1796 0 -27.84(-1.53%)
Sep 23, 2009 1837 1870 1810 1824 0 -3.26(-0.18%)
Sep 22, 2009 1813 1872 1783 1828 0 +38.72(+2.16%)
Sep 21, 2009 1781 1843 1755 1789 0 -35.96(-1.97%)
Sep 18, 2009 1810 1853 1781 1825 0 +25.17(+1.40%)
Sep 17, 2009 1786 1882 1748 1800 0 +40.82(+2.32%)
Sep 16, 2009 1727 1791 1715 1759 0 +31.96(+1.85%)
Sep 15, 2009 1678 1766 1667 1727 0 +54.20(+3.24%)
Sep 14, 2009 1562 1689 1565 1673 0 +16.09(+0.97%)
Sep 11, 2009 1703 1719 1639 1657 0 -37.89(-2.24%)
Sep 10, 2009 1670 1712 1638 1694 0 +24.13(+1.44%)
Sep 09, 2009 1618 1697 1610 1670 0 +50.60(+3.12%)
Sep 08, 2009 1602 1636 1569 1620 0 +31.58(+1.99%)
Sep 04, 2009 1588 1588 1588 0 +21.12(+1.35%)
Sep 03, 2009 1530 1578 1506 1567 0 +37.68(+2.46%)
Sep 02, 2009 1491 1545 1462 1529 0 +28.21(+1.88%)
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.