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 (%)
Feb 28, 2014 2210 2237 2191 2204 0 -0.72(-0.03%)
Feb 27, 2014 2122 2212 2162 2205 0 +26.06(+1.20%)
Feb 26, 2014 2178 2219 2164 2179 0 +4.51(+0.21%)
Feb 25, 2014 2150 2207 2161 2174 0 -30.64(-1.39%)
Feb 24, 2014 2161 2230 2193 2205 0 -6.95(-0.31%)
Feb 21, 2014 2242 2249 2204 2212 0 -21.58(-0.97%)
Feb 20, 2014 2207 2246 2200 2234 0 +25.83(+1.17%)
Feb 19, 2014 2223 2255 2192 2208 0 -21.62(-0.97%)
Feb 18, 2014 2205 2249 2194 2229 0 +31.93(+1.45%)
Feb 14, 2014 2197 2197 2197 0 +0.80(+0.04%)
Feb 13, 2014 2144 2210 2131 2197 0 +28.91(+1.33%)
Feb 12, 2014 2124 2218 2111 2168 0 +52.54(+2.48%)
Feb 11, 2014 2083 2141 2070 2115 0 +29.84(+1.43%)
Feb 10, 2014 2077 2104 2055 2085 0 +8.51(+0.41%)
Feb 07, 2014 2028 2090 2013 2077 0 +53.95(+2.67%)
Feb 06, 2014 2008 2047 1998 2023 0 +17.37(+0.87%)
Feb 05, 2014 2012 2031 1981 2006 0 -12.70(-0.63%)
Feb 04, 2014 1992 2028 1962 2018 0 +33.14(+1.67%)
Feb 03, 2014 2061 2071 1952 1985 0 -76.28(-3.70%)
Jan 31, 2014 2066 2089 2047 2061 0 -36.52(-1.74%)
Jan 30, 2014 2100 2113 2077 2098 0 +14.98(+0.72%)
Jan 29, 2014 2103 2119 2068 2083 0 -36.37(-1.72%)
Jan 28, 2014 2088 2132 2077 2119 0 +31.02(+1.49%)
Jan 27, 2014 2143 2170 2073 2088 0 -85.16(-3.92%)
Jan 24, 2014 2193 2212 2150 2173 0 -32.32(-1.47%)
Jan 23, 2014 2232 2246 2187 2206 0 -31.13(-1.39%)
Jan 22, 2014 2248 2266 2216 2237 0 -7.13(-0.32%)
Jan 21, 2014 2225 2268 2192 2244 0 +28.92(+1.31%)
Jan 17, 2014 2215 2215 2215 0 -12.27(-0.55%)
Jan 16, 2014 2241 2262 2205 2227 0 -20.62(-0.92%)
Jan 15, 2014 2226 2270 2230 2248 0 +9.99(+0.45%)
Jan 14, 2014 2198 2302 2185 2238 0 +61.25(+2.81%)
Jan 13, 2014 2193 2226 2160 2177 0 -51.28(-2.30%)
Jan 10, 2014 2209 2236 2192 2228 0 +15.67(+0.71%)
Jan 09, 2014 2249 2251 2179 2212 0 -33.09(-1.47%)
Jan 08, 2014 2237 2265 2196 2245 0 -24.13(-1.06%)
Jan 07, 2014 2267 2289 2236 2270 0 +10.38(+0.46%)
Jan 06, 2014 2295 2304 2246 2259 0 -29.76(-1.30%)
Jan 03, 2014 2312 2335 2285 2289 0 -22.24(-0.96%)
Jan 02, 2014 2334 2347 2286 2311 0 -30.47(-1.30%)
Dec 31, 2013 2342 2342 2342 0 +23.52(+1.01%)
Dec 30, 2013 2307 2342 2285 2318 0 +11.66(+0.51%)
Dec 27, 2013 2335 2346 2293 2306 0 -19.97(-0.86%)
Dec 26, 2013 2342 2361 2309 2326 0 -2.65(-0.11%)
Dec 24, 2013 2329 2329 2329 0 +2.99(+0.13%)
Dec 23, 2013 2260 2340 2247 2326 0 +90.19(+4.03%)
Dec 20, 2013 2231 2270 2214 2236 0 -0.56(-0.03%)
Dec 19, 2013 2271 2285 2216 2236 0 -36.29(-1.60%)
Dec 18, 2013 2259 2296 2235 2273 0 +6.83(+0.30%)
Dec 17, 2013 2271 2281 2231 2266 0 -7.12(-0.31%)
Dec 16, 2013 2248 2286 2232 2273 0 +32.88(+1.47%)
Dec 13, 2013 2203 2262 2219 2240 0 +2.30(+0.10%)
Dec 12, 2013 2229 2260 2196 2238 0 +11.92(+0.54%)
Dec 11, 2013 2276 2285 2213 2226 0 -44.84(-1.97%)
Dec 10, 2013 2312 2318 2261 2271 0 -43.26(-1.87%)
Dec 09, 2013 2302 2328 2279 2314 0 +20.32(+0.89%)
Dec 06, 2013 2288 2312 2258 2294 0 +33.24(+1.47%)
Dec 05, 2013 2217 2285 2232 2260 0 -2.31(-0.10%)
Dec 04, 2013 2264 2276 2225 2263 0 -3.61(-0.16%)
Dec 03, 2013 2242 2289 2230 2266 0 +20.54(+0.91%)
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.