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 (%)
Sep 30, 2008 1779 1819 1619 1739 0 -13.27(-0.76%)
Sep 29, 2008 1868 1906 1701 1752 0 -166.77(-8.69%)
Sep 26, 2008 1922 1965 1862 1919 0 -40.47(-2.07%)
Sep 25, 2008 1886 2007 1851 1959 0 +76.12(+4.04%)
Sep 24, 2008 1896 1964 1819 1883 0 -17.58(-0.93%)
Sep 23, 2008 1988 2052 1871 1901 0 -81.40(-4.11%)
Sep 22, 2008 2019 2125 1940 1982 0 -90.74(-4.38%)
Sep 19, 2008 2102 2391 1819 2073 0 -53.26(-2.51%)
Sep 18, 2008 2044 2195 1944 2126 0 +100.37(+4.96%)
Sep 17, 2008 2119 2173 1982 2026 0 -150.28(-6.91%)
Sep 16, 2008 2104 2196 2035 2176 0 +44.07(+2.07%)
Sep 15, 2008 2166 2251 2110 2132 0 -102.15(-4.57%)
Sep 12, 2008 2266 2285 2190 2234 0 -48.93(-2.14%)
Sep 11, 2008 2203 2291 2162 2283 0 +53.58(+2.40%)
Sep 10, 2008 2265 2309 2181 2229 0 -10.43(-0.47%)
Sep 09, 2008 2210 2320 2173 2240 0 +31.36(+1.42%)
Sep 08, 2008 2217 2257 2110 2208 0 +72.44(+3.39%)
Sep 05, 2008 2105 2155 2052 2136 0 +7.01(+0.33%)
Sep 04, 2008 2190 2202 2105 2129 0 -75.85(-3.44%)
Sep 03, 2008 2152 2238 2123 2205 0 +54.92(+2.55%)
Sep 02, 2008 2122 2275 2082 2150 0 +60.04(+2.87%)
Sep 01, 2008 2111 2129 2051 2090 0 +0.00(+0.00%)
Aug 29, 2008 2111 2129 2051 2090 0 -18.66(-0.89%)
Aug 28, 2008 2079 2134 2054 2108 0 +38.13(+1.84%)
Aug 27, 2008 2037 2098 2023 2070 0 +32.23(+1.58%)
Aug 26, 2008 2004 2051 1986 2038 0 +41.96(+2.10%)
Aug 25, 2008 2074 2091 1980 1996 0 -75.83(-3.66%)
Aug 22, 2008 2016 2092 2007 2072 0 +69.34(+3.46%)
Aug 21, 2008 2015 2047 1980 2003 0 -31.04(-1.53%)
Aug 20, 2008 2164 2187 2004 2034 0 -131.39(-6.07%)
Aug 19, 2008 2190 2209 2130 2165 0 -51.79(-2.34%)
Aug 18, 2008 2238 2253 2161 2217 0 -19.34(-0.86%)
Aug 15, 2008 2183 2279 2160 2236 0 +57.13(+2.62%)
Aug 14, 2008 2097 2206 2086 2179 0 +56.36(+2.66%)
Aug 13, 2008 2129 2174 2058 2123 0 -6.26(-0.29%)
Aug 12, 2008 2157 2206 2095 2129 0 -30.93(-1.43%)
Aug 11, 2008 2103 2246 2067 2160 0 +53.83(+2.56%)
Aug 08, 2008 1990 2131 1967 2106 0 +106.67(+5.34%)
Aug 07, 2008 2018 2040 1970 1999 0 -53.29(-2.60%)
Aug 06, 2008 2097 2124 1978 2053 0 -80.65(-3.78%)
Aug 05, 2008 2067 2157 2037 2133 0 +77.52(+3.77%)
Aug 04, 2008 2072 2118 2000 2056 0 -25.66(-1.23%)
Aug 01, 2008 2061 2120 1999 2081 0 +27.84(+1.36%)
Jul 31, 2008 2049 2103 2011 2054 0 -17.97(-0.87%)
Jul 30, 2008 2197 2233 1967 2072 0 -78.11(-3.63%)
Jul 29, 2008 2094 2174 2055 2150 0 +93.33(+4.54%)
Jul 28, 2008 2090 2158 2029 2056 0 -33.88(-1.62%)
Jul 25, 2008 2125 2168 2032 2090 0 -18.12(-0.86%)
Jul 24, 2008 2247 2262 2081 2108 0 -120.84(-5.42%)
Jul 23, 2008 2161 2347 2156 2229 0 +69.63(+3.22%)
Jul 22, 2008 2045 2186 2021 2160 0 +91.06(+4.40%)
Jul 21, 2008 2073 2118 2041 2068 0 -3.99(-0.19%)
Jul 18, 2008 2101 2118 2005 2072 0 -25.24(-1.20%)
Jul 17, 2008 2025 2147 1979 2098 0 +78.44(+3.88%)
Jul 16, 2008 1885 2040 1850 2019 0 +134.18(+7.12%)
Jul 15, 2008 1890 1963 1829 1885 0 -23.37(-1.22%)
Jul 14, 2008 1974 1980 1871 1908 0 -39.01(-2.00%)
Jul 11, 2008 1944 1994 1896 1947 0 -22.47(-1.14%)
Jul 10, 2008 2027 2057 1922 1970 0 +5.55(+0.28%)
Jul 09, 2008 1994 2041 1940 1964 0 -56.46(-2.79%)
Jul 08, 2008 2135 2165 1895 2021 0 -137.03(-6.35%)
Jul 07, 2008 2204 2234 2115 2158 0 -34.78(-1.59%)
Jul 04, 2008 2227 2243 2148 2193 0 +0.00(+0.00%)
Jul 03, 2008 2227 2243 2148 2193 0 -35.12(-1.58%)
Jul 02, 2008 2286 2342 2199 2228 0 -47.41(-2.08%)
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.