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 (%)
Oct 29, 2010 2128 2191 2105 2173 0 +44.35(+2.08%)
Oct 28, 2010 2087 2176 2059 2129 0 +157.45(+7.99%)
Oct 27, 2010 1966 2012 1927 1971 0 -50.61(-2.50%)
Oct 25, 2010 2015 2066 1995 2022 0 +25.20(+1.26%)
Oct 22, 2010 1978 2020 1961 1997 0 +13.75(+0.69%)
Oct 21, 2010 2009 2033 1925 1983 0 -9.03(-0.45%)
Oct 20, 2010 1967 2032 1959 1992 0 +43.35(+2.22%)
Oct 19, 2010 1954 2033 1932 1949 0 -86.50(-4.25%)
Oct 18, 2010 2022 2052 1994 2035 0 +21.88(+1.09%)
Oct 15, 2010 2010 2043 1973 2013 0 +20.00(+1.00%)
Oct 14, 2010 1990 2037 1950 1993 0 -63.40(-3.08%)
Oct 13, 2010 2017 2098 1984 2057 0 +43.22(+2.15%)
Oct 12, 2010 1968 2032 1942 2014 0 +91.83(+4.78%)
Oct 11, 2010 1927 1961 1903 1922 0 -6.69(-0.35%)
Oct 08, 2010 1915 1945 1861 1928 0 +53.77(+2.87%)
Oct 07, 2010 1864 1908 1827 1875 0 +20.97(+1.13%)
Oct 06, 2010 1861 1881 1830 1854 0 -16.72(-0.89%)
Oct 05, 2010 1808 1902 1829 1870 0 +36.67(+2.00%)
Oct 04, 2010 1874 1889 1807 1834 0 -52.85(-2.80%)
Oct 01, 2010 1888 1893 1817 1887 0 +75.47(+4.17%)
Sep 30, 2010 1806 1844 1782 1811 0 +12.94(+0.72%)
Sep 29, 2010 1795 1822 1777 1798 0 -17.95(-0.99%)
Sep 28, 2010 1818 1833 1758 1816 0 +2.71(+0.15%)
Sep 27, 2010 1838 1859 1790 1813 0 -30.89(-1.67%)
Sep 24, 2010 1813 1855 1795 1844 0 +71.78(+4.05%)
Sep 23, 2010 1776 1820 1710 1772 0 +4.16(+0.24%)
Sep 22, 2010 1788 1825 1746 1768 0 -44.59(-2.46%)
Sep 21, 2010 1811 1862 1787 1813 0 -14.23(-0.78%)
Sep 20, 2010 1745 1840 1714 1827 0 +96.17(+5.56%)
Sep 17, 2010 1729 1782 1698 1731 0 -43.58(-2.46%)
Sep 15, 2010 1751 1806 1718 1775 0 +9.28(+0.53%)
Sep 14, 2010 1726 1800 1721 1765 0 +28.77(+1.66%)
Sep 13, 2010 1689 1745 1678 1737 0 +72.71(+4.37%)
Sep 10, 2010 1657 1703 1643 1664 0 +10.63(+0.64%)
Sep 09, 2010 1690 1718 1641 1653 0 -15.15(-0.91%)
Sep 08, 2010 1661 1715 1643 1668 0 +18.62(+1.13%)
Sep 07, 2010 1688 1700 1643 1650 0 -54.96(-3.22%)
Sep 03, 2010 1705 1705 1705 0 +66.28(+4.05%)
Sep 02, 2010 1584 1656 1573 1638 0 +44.10(+2.77%)
Sep 01, 2010 1514 1602 1503 1594 0 +99.52(+6.66%)
Aug 31, 2010 1489 1546 1464 1495 0 -9.99(-0.66%)
Aug 30, 2010 1543 1567 1499 1505 0 -60.37(-3.86%)
Aug 27, 2010 1549 1584 1503 1565 0 +6.97(+0.45%)
Aug 26, 2010 1564 1602 1529 1558 0 +21.47(+1.40%)
Aug 25, 2010 1500 1547 1475 1537 0 +23.36(+1.54%)
Aug 24, 2010 1531 1559 1483 1513 0 -46.85(-3.00%)
Aug 23, 2010 1619 1651 1535 1560 0 -43.01(-2.68%)
Aug 20, 2010 1627 1637 1584 1603 0 -36.95(-2.25%)
Aug 19, 2010 1696 1736 1628 1640 0 -73.70(-4.30%)
Aug 18, 2010 1642 1759 1653 1714 0 +43.98(+2.63%)
Aug 17, 2010 1626 1699 1623 1670 0 +69.49(+4.34%)
Aug 16, 2010 1554 1647 1567 1600 0 +5.97(+0.37%)
Aug 13, 2010 1595 1623 1584 1594 0 -22.22(-1.37%)
Aug 12, 2010 1588 1650 1572 1617 0 -8.79(-0.54%)
Aug 11, 2010 1679 1697 1604 1625 0 -111.19(-6.40%)
Aug 10, 2010 1794 1801 1712 1737 0 -82.03(-4.51%)
Aug 09, 2010 1793 1838 1769 1819 0 +44.07(+2.48%)
Aug 06, 2010 1774 1803 1708 1775 0 -9.01(-0.51%)
Aug 05, 2010 1784 1826 1769 1784 0 -32.20(-1.77%)
Aug 04, 2010 1779 1835 1778 1816 0 +29.60(+1.66%)
Aug 03, 2010 1816 1903 1744 1786 0 -138.95(-7.22%)
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.