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, 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%)
Aug 01, 2012 1253 1287 1236 1239 0 -43.95(-3.43%)
Jul 31, 2012 1274 1299 1259 1283 0 +4.52(+0.35%)
Jul 30, 2012 1300 1313 1273 1278 0 -22.28(-1.71%)
Jul 27, 2012 1246 1318 1244 1300 0 +53.68(+4.31%)
Jul 26, 2012 1251 1271 1217 1247 0 +7.25(+0.58%)
Jul 25, 2012 1251 1273 1231 1240 0 -7.52(-0.60%)
Jul 24, 2012 1279 1301 1233 1247 0 -26.46(-2.08%)
Jul 23, 2012 1270 1296 1264 1273 0 -35.24(-2.69%)
Jul 20, 2012 1320 1358 1298 1309 0 -34.27(-2.55%)
Jul 19, 2012 1348 1371 1335 1343 0 -11.67(-0.86%)
Jul 18, 2012 1337 1376 1329 1355 0 +11.84(+0.88%)
Jul 17, 2012 1344 1367 1317 1343 0 +7.52(+0.56%)
Jul 16, 2012 1354 1361 1320 1335 0 -24.44(-1.80%)
Jul 14, 2012 1327 1392 1345 1360 0 +0.00(+0.00%)
Jul 13, 2012 1327 1392 1345 1360 0 +11.17(+0.83%)
Jul 12, 2012 1349 1367 1320 1349 0 -16.25(-1.19%)
Jul 11, 2012 1397 1404 1343 1365 0 -29.10(-2.09%)
Jul 10, 2012 1434 1447 1380 1394 0 -29.75(-2.09%)
Jul 09, 2012 1433 1453 1409 1424 0 -11.81(-0.82%)
Jul 06, 2012 1442 1464 1420 1435 0 -27.56(-1.88%)
Jul 05, 2012 1475 1504 1438 1463 0 -18.87(-1.27%)
Jul 03, 2012 1482 1482 1482 0 +34.31(+2.37%)
Jul 02, 2012 1423 1451 1403 1448 0 +27.06(+1.90%)
Jun 30, 2012 1385 1442 1364 1421 0 -0.40(-0.03%)
Jun 29, 2012 1385 1442 1364 1421 0 +71.13(+5.27%)
Jun 28, 2012 1362 1382 1316 1350 0 -32.70(-2.37%)
Jun 27, 2012 1329 1389 1355 1383 0 +21.11(+1.55%)
Jun 26, 2012 1333 1376 1326 1361 0 +7.49(+0.55%)
Jun 25, 2012 1365 1393 1339 1354 0 -27.23(-1.97%)
Jun 22, 2012 1362 1394 1355 1381 0 +30.96(+2.29%)
Jun 21, 2012 1390 1397 1337 1350 0 -38.17(-2.75%)
Jun 20, 2012 1381 1406 1371 1388 0 +6.74(+0.49%)
Jun 19, 2012 1347 1409 1336 1382 0 +45.72(+3.42%)
Jun 18, 2012 1331 1365 1324 1336 0 -18.57(-1.37%)
Jun 15, 2012 1296 1375 1293 1354 0 +45.33(+3.46%)
Jun 14, 2012 1286 1315 1270 1309 0 +25.12(+1.96%)
Jun 13, 2012 1291 1309 1267 1284 0 -22.31(-1.71%)
Jun 12, 2012 1306 1330 1283 1306 0 +8.70(+0.67%)
Jun 11, 2012 1330 1354 1294 1298 0 -29.79(-2.24%)
Jun 08, 2012 1300 1333 1286 1327 0 +19.91(+1.52%)
Jun 07, 2012 1342 1358 1297 1308 0 -13.53(-1.02%)
Jun 06, 2012 1278 1328 1272 1321 0 +58.64(+4.65%)
Jun 05, 2012 1253 1284 1238 1262 0 +0.30(+0.02%)
Jun 04, 2012 1262 1289 1236 1262 0 +8.60(+0.69%)
Jun 02, 2012 1287 1303 1245 1254 0 +0.00(+0.00%)
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.