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, 2009 692.79 715.60 657.22 679.18 0 -5.13(-0.75%)
Mar 30, 2009 723.53 727.68 674.93 684.30 0 -55.35(-7.48%)
Mar 27, 2009 762.63 769.05 728.14 739.66 0 -37.68(-4.85%)
Mar 26, 2009 727.48 787.28 715.71 777.34 0 +58.58(+8.15%)
Mar 25, 2009 706.76 747.49 670.32 718.76 0 +25.06(+3.61%)
Mar 24, 2009 693.21 732.12 670.10 693.70 0 -11.31(-1.60%)
Mar 23, 2009 679.02 709.31 667.97 705.01 0 +41.20(+6.21%)
Mar 20, 2009 687.02 710.33 648.30 663.81 0 -9.26(-1.38%)
Mar 19, 2009 685.05 704.02 655.71 673.07 0 -2.18(-0.32%)
Mar 18, 2009 649.65 691.97 629.97 675.25 0 +25.20(+3.88%)
Mar 17, 2009 616.40 664.31 600.50 650.05 0 +34.22(+5.56%)
Mar 16, 2009 625.86 656.70 608.26 615.83 0 -1.43(-0.23%)
Mar 13, 2009 613.32 648.22 590.39 617.26 0 +13.39(+2.22%)
Mar 12, 2009 570.42 613.91 548.14 603.88 0 +35.02(+6.16%)
Mar 11, 2009 599.86 622.54 548.36 568.86 0 -12.91(-2.22%)
Mar 10, 2009 535.53 603.77 523.20 581.77 0 +55.97(+10.65%)
Mar 09, 2009 550.53 566.84 510.28 525.80 0 -31.45(-5.64%)
Mar 06, 2009 586.61 598.08 530.95 557.24 0 -26.70(-4.57%)
Mar 05, 2009 628.45 640.89 570.47 583.95 0 -51.40(-8.09%)
Mar 04, 2009 633.51 662.89 606.16 635.35 0 +11.51(+1.85%)
Mar 03, 2009 693.19 705.23 614.29 623.84 0 -53.66(-7.92%)
Mar 02, 2009 693.19 746.11 651.50 677.50 0 -25.69(-3.65%)
Feb 27, 2009 676.22 739.30 667.82 703.19 0 +19.80(+2.90%)
Feb 26, 2009 718.46 735.38 669.75 683.39 0 -21.19(-3.01%)
Feb 25, 2009 724.71 738.20 686.56 704.59 0 -22.23(-3.06%)
Feb 24, 2009 715.72 742.05 703.49 726.82 0 +23.19(+3.30%)
Feb 23, 2009 768.24 786.43 695.84 703.63 0 -59.21(-7.76%)
Feb 20, 2009 788.22 803.61 726.07 762.83 0 -41.71(-5.18%)
Feb 19, 2009 830.39 863.16 791.61 804.54 0 -17.21(-2.09%)
Feb 18, 2009 830.78 875.57 764.71 821.75 0 -19.29(-2.29%)
Feb 17, 2009 882.58 891.12 823.39 841.04 0 -58.49(-6.50%)
Feb 16, 2009 911.80 950.09 874.05 899.53 0 +0.00(+0.00%)
Feb 13, 2009 911.80 950.09 874.05 899.53 0 -12.47(-1.37%)
Feb 12, 2009 926.01 959.32 862.57 912.00 0 -38.07(-4.01%)
Feb 11, 2009 963.86 995.31 927.76 950.08 0 -9.02(-0.94%)
Feb 10, 2009 1012 1037 936.04 959.10 0 -54.74(-5.40%)
Feb 09, 2009 1017 1038 985.80 1014 0 -7.42(-0.73%)
Feb 06, 2009 974.00 1035 953.34 1021 0 +51.71(+5.33%)
Feb 05, 2009 965.21 1010 922.38 969.55 0 +2.61(+0.27%)
Feb 04, 2009 1014 1047 955.15 966.94 0 -48.26(-4.75%)
Feb 03, 2009 991.83 1031 961.24 1015 0 +33.38(+3.40%)
Feb 02, 2009 979.75 1007 942.62 981.82 0 -9.46(-0.95%)
Jan 30, 2009 1044 1063 960.30 991.28 0 -50.46(-4.84%)
Jan 29, 2009 1069 1111 1011 1042 0 -36.08(-3.35%)
Jan 28, 2009 1048 1094 1021 1078 0 +48.42(+4.70%)
Jan 27, 2009 1021 1061 1012 1029 0 +19.24(+1.90%)
Jan 26, 2009 1015 1076 991.21 1010 0 +4.43(+0.44%)
Jan 23, 2009 990.55 1049 970.93 1006 0 -6.02(-0.60%)
Jan 22, 2009 1058 1087 996.89 1012 0 -63.26(-5.88%)
Jan 21, 2009 1076 1113 1002 1075 0 +11.80(+1.11%)
Jan 20, 2009 1119 1138 1055 1063 0 -66.09(-5.85%)
Jan 19, 2009 1159 1176 1091 1129 0 +0.00(+0.00%)
Jan 16, 2009 1159 1176 1091 1129 0 -13.83(-1.21%)
Jan 15, 2009 1128 1169 1066 1143 0 +13.10(+1.16%)
Jan 14, 2009 1146 1175 1093 1130 0 -44.84(-3.82%)
Jan 13, 2009 1152 1207 1124 1175 0 +23.18(+2.01%)
Jan 12, 2009 1237 1259 1125 1152 0 -91.21(-7.34%)
Jan 09, 2009 1339 1347 1223 1243 0 -98.14(-7.32%)
Jan 08, 2009 1272 1346 1225 1341 0 +48.65(+3.76%)
Jan 07, 2009 1346 1369 1265 1292 0 -73.81(-5.40%)
Jan 06, 2009 1326 1411 1295 1366 0 +58.90(+4.51%)
Jan 05, 2009 1287 1339 1244 1307 0 +10.63(+0.82%)
Jan 02, 2009 1272 1341 1223 1297 0 +13.61(+1.06%)
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.