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 (%)
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%)
Sep 01, 2009 1552 1605 1482 1501 0 -59.84(-3.83%)
Aug 31, 2009 1559 1584 1528 1561 0 -30.88(-1.94%)
Aug 28, 2009 1614 1642 1561 1592 0 -12.43(-0.77%)
Aug 27, 2009 1592 1627 1531 1604 0 +17.58(+1.11%)
Aug 26, 2009 1574 1648 1547 1587 0 +15.19(+0.97%)
Aug 25, 2009 1532 1620 1517 1572 0 +46.02(+3.02%)
Aug 24, 2009 1545 1572 1498 1525 0 -9.93(-0.65%)
Aug 21, 2009 1511 1553 1484 1535 0 +59.23(+4.01%)
Aug 20, 2009 1417 1493 1423 1476 0 +26.73(+1.84%)
Aug 19, 2009 1412 1476 1363 1449 0 +16.46(+1.15%)
Aug 18, 2009 1375 1455 1360 1433 0 +61.30(+4.47%)
Aug 17, 2009 1385 1407 1345 1372 0 -54.69(-3.83%)
Aug 14, 2009 1487 1501 1398 1426 0 -57.05(-3.85%)
Aug 13, 2009 1491 1515 1457 1483 0 -0.13(-0.01%)
Aug 12, 2009 1434 1521 1427 1484 0 +37.75(+2.61%)
Aug 11, 2009 1467 1478 1420 1446 0 -27.04(-1.84%)
Aug 10, 2009 1484 1513 1428 1473 0 -11.25(-0.76%)
Aug 07, 2009 1426 1512 1407 1484 0 +81.87(+5.84%)
Aug 06, 2009 1434 1459 1362 1402 0 -15.33(-1.08%)
Aug 05, 2009 1455 1475 1392 1418 0 -34.55(-2.38%)
Aug 04, 2009 1428 1493 1380 1452 0 +18.87(+1.32%)
Aug 03, 2009 1399 1465 1363 1433 0 +44.46(+3.20%)
Jul 31, 2009 1347 1439 1333 1389 0 +55.12(+4.13%)
Jul 30, 2009 1267 1391 1255 1334 0 +92.11(+7.42%)
Jul 29, 2009 1264 1308 1225 1242 0 -32.77(-2.57%)
Jul 28, 2009 1256 1293 1218 1274 0 -3.49(-0.27%)
Jul 27, 2009 1273 1324 1235 1278 0 +64.53(+5.32%)
Jul 25, 2009 1220 1248 1177 1213 0 -31.43(-2.53%)
Jul 24, 2009 1253 1288 1194 1245 0 -3.85(-0.31%)
Jul 23, 2009 1149 1279 1147 1249 0 +82.24(+7.05%)
Jul 22, 2009 1141 1187 1132 1166 0 +10.45(+0.90%)
Jul 21, 2009 1174 1188 1107 1156 0 +55.47(+5.04%)
Jun 26, 2009 1028 1125 1014 1100 0 +54.93(+5.25%)
Jun 25, 2009 1013 1054 1006 1045 0 +52.53(+5.29%)
Jun 24, 2009 1004 1036 961.32 992.94 0 -2.89(-0.29%)
Jun 23, 2009 975.86 1032 941.86 995.83 0 +26.09(+2.69%)
Jun 22, 2009 1036 1039 950.62 969.74 0 -73.26(-7.02%)
Jun 19, 2009 1044 1108 1017 1043 0 +14.99(+1.46%)
Jun 18, 2009 1057 1057 987.43 1028 0 -35.68(-3.35%)
Jun 17, 2009 1062 1104 1004 1064 0 +5.00(+0.47%)
Jun 16, 2009 1111 1131 1027 1059 0 -41.53(-3.77%)
Jun 15, 2009 1151 1160 1076 1100 0 -62.02(-5.34%)
Jun 12, 2009 1167 1181 1126 1162 0 -14.82(-1.26%)
Jun 11, 2009 1155 1205 1137 1177 0 +22.50(+1.95%)
Jun 10, 2009 1213 1223 1131 1155 0 -37.20(-3.12%)
Jun 09, 2009 1188 1234 1170 1192 0 +11.69(+0.99%)
Jun 08, 2009 1168 1198 1150 1180 0 -29.56(-2.44%)
Jun 05, 2009 1246 1274 1188 1210 0 -19.83(-1.61%)
Jun 04, 2009 1210 1244 1168 1229 0 +16.46(+1.36%)
Jun 03, 2009 1273 1283 1179 1213 0 -71.76(-5.59%)
Jun 02, 2009 1245 1311 1222 1285 0 +29.85(+2.38%)
Jun 01, 2009 1181 1279 1163 1255 0 +105.12(+9.14%)
May 29, 2009 1156 1175 1110 1150 0 +5.91(+0.52%)
May 28, 2009 1153 1190 1090 1144 0 +0.00(+0.00%)
May 27, 2009 1148 1175 1123 1144 0 +0.03(+0.00%)
May 26, 2009 1044 1156 1031 1144 0 +99.06(+9.48%)
May 25, 2009 1043 1083 1009 1045 0 +0.00(+0.00%)
May 22, 2009 1043 1083 1009 1045 0 +14.62(+1.42%)
May 21, 2009 1069 1088 1001 1030 0 -56.59(-5.21%)
May 20, 2009 1116 1185 1069 1087 0 -18.50(-1.67%)
May 19, 2009 1113 1141 1067 1105 0 -13.01(-1.16%)
May 18, 2009 1045 1130 1023 1118 0 +90.62(+8.82%)
May 15, 2009 1054 1104 1006 1028 0 -27.77(-2.63%)
May 14, 2009 996.47 1090 962.70 1055 0 +50.60(+5.04%)
May 13, 2009 1096 1110 992.94 1005 0 -110.84(-9.93%)
May 12, 2009 1147 1167 1070 1116 0 -22.71(-1.99%)
May 11, 2009 1174 1194 1103 1138 0 -51.48(-4.33%)
May 08, 2009 1121 1211 1111 1190 0 +83.03(+7.50%)
May 07, 2009 1112 1159 1077 1107 0 +2.75(+0.25%)
May 06, 2009 1143 1172 1057 1104 0 -32.66(-2.87%)
May 05, 2009 1110 1197 1078 1137 0 +20.51(+1.84%)
May 04, 2009 1075 1122 1069 1116 0 +76.81(+7.39%)
May 01, 2009 1038 1064 1004 1039 0 +6.47(+0.63%)
Apr 30, 2009 970.65 1104 950.46 1033 0 +81.32(+8.55%)
Apr 29, 2009 958.13 983.41 906.76 951.62 0 +3.67(+0.39%)
Apr 28, 2009 901.67 975.83 889.11 947.95 0 +25.46(+2.76%)
Apr 27, 2009 947.57 964.57 901.66 922.49 0 -44.56(-4.61%)
Apr 24, 2009 973.88 992.50 932.06 967.05 0 +3.14(+0.33%)
Apr 23, 2009 988.75 1013 889.23 963.91 0 -11.97(-1.23%)
Apr 22, 2009 850.05 997.62 827.81 975.88 0 +113.04(+13.10%)
Apr 21, 2009 803.28 879.75 794.66 862.84 0 +52.33(+6.46%)
Apr 20, 2009 864.29 880.14 797.47 810.51 0 -88.62(-9.86%)
Apr 17, 2009 886.22 923.80 862.59 899.13 0 +13.43(+1.52%)
Apr 16, 2009 843.28 914.68 822.42 885.70 0 +55.02(+6.62%)
Apr 15, 2009 830.57 868.49 800.30 830.68 0 -6.02(-0.72%)
Apr 14, 2009 870.24 930.91 823.60 836.70 0 -54.66(-6.13%)
Apr 13, 2009 826.48 926.38 809.22 891.36 0 +46.02(+5.44%)
Apr 10, 2009 761.27 851.84 750.55 845.35 0 +0.00(+0.00%)
Apr 09, 2009 761.27 851.84 750.55 845.35 0 +100.07(+13.43%)
Apr 08, 2009 706.00 787.10 689.50 745.27 0 +47.44(+6.80%)
Apr 07, 2009 724.48 740.46 684.43 697.84 0 -35.56(-4.85%)
Apr 06, 2009 749.63 765.59 707.42 733.40 0 -19.43(-2.58%)
Apr 03, 2009 764.44 786.14 727.85 752.83 0 -19.36(-2.51%)
Apr 02, 2009 724.80 791.32 712.49 772.19 0 +66.88(+9.48%)
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.