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 (%)
Dec 31, 2010 2313 2339 2279 2288 0 -34.06(-1.47%)
Dec 30, 2010 2318 2358 2306 2322 0 -1.70(-0.07%)
Dec 29, 2010 2325 2354 2314 2323 0 +3.58(+0.15%)
Dec 28, 2010 2346 2352 2307 2320 0 -19.02(-0.81%)
Dec 27, 2010 2312 2355 2301 2339 0 +9.89(+0.42%)
Dec 23, 2010 2336 2375 2313 2329 0 -4.75(-0.20%)
Dec 22, 2010 2338 2361 2289 2334 0 +3.75(+0.16%)
Dec 21, 2010 2327 2363 2266 2330 0 +12.16(+0.52%)
Dec 20, 2010 2303 2343 2293 2318 0 +15.42(+0.67%)
Dec 17, 2010 2282 2319 2259 2302 0 +23.18(+1.02%)
Dec 16, 2010 2248 2294 2221 2279 0 +37.56(+1.68%)
Dec 15, 2010 2242 2289 2224 2242 0 -15.25(-0.68%)
Dec 14, 2010 2294 2328 2219 2257 0 -92.10(-3.92%)
Dec 10, 2010 2325 2371 2290 2349 0 +28.21(+1.22%)
Dec 09, 2010 2337 2356 2282 2321 0 +6.56(+0.28%)
Dec 08, 2010 2333 2372 2265 2314 0 -9.37(-0.40%)
Dec 07, 2010 2336 2385 2298 2324 0 +10.52(+0.45%)
Dec 06, 2010 2271 2336 2271 2313 0 +18.97(+0.83%)
Dec 03, 2010 2265 2311 2239 2294 0 -0.06(-0.00%)
Dec 02, 2010 2239 2304 2217 2294 0 +56.70(+2.53%)
Dec 01, 2010 2218 2251 2183 2238 0 +81.65(+3.79%)
Nov 30, 2010 2134 2180 2109 2156 0 -8.40(-0.39%)
Nov 29, 2010 2169 2195 2113 2164 0 -24.53(-1.12%)
Nov 26, 2010 2183 2210 2147 2189 0 -25.49(-1.15%)
Nov 24, 2010 2139 2214 2214 2214 0 +94.02(+4.43%)
Nov 23, 2010 2091 2135 2067 2120 0 +0.95(+0.04%)
Nov 22, 2010 2135 2179 2081 2119 0 -28.97(-1.35%)
Nov 19, 2010 2162 2181 2114 2148 0 -21.38(-0.99%)
Nov 18, 2010 2157 2196 2142 2170 0 +55.38(+2.62%)
Nov 17, 2010 2118 2154 2073 2114 0 +3.98(+0.19%)
Nov 16, 2010 2124 2174 2085 2110 0 -32.33(-1.51%)
Nov 15, 2010 2150 2196 2109 2143 0 -2.39(-0.11%)
Nov 12, 2010 2187 2210 2117 2145 0 -68.33(-3.09%)
Nov 11, 2010 2189 2246 2157 2213 0 -8.05(-0.36%)
Nov 10, 2010 2183 2242 2141 2221 0 +33.25(+1.52%)
Nov 09, 2010 2222 2246 2153 2188 0 -29.95(-1.35%)
Nov 08, 2010 2218 2246 2178 2218 0 -26.31(-1.17%)
Nov 05, 2010 2187 2261 2184 2244 0 +53.97(+2.46%)
Nov 04, 2010 2161 2223 2131 2190 0 +70.31(+3.32%)
Nov 03, 2010 2163 2172 2076 2120 0 -43.16(-2.00%)
Nov 02, 2010 2148 2182 2110 2163 0 +50.74(+2.40%)
Nov 01, 2010 2208 2229 2063 2113 0 -60.64(-2.79%)
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%)
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.