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, 2011 1998 2036 1983 2011 0 +10.68(+0.53%)
Mar 30, 2011 1983 2015 1979 2000 0 +35.20(+1.79%)
Mar 29, 2011 1946 1986 1932 1965 0 +14.83(+0.76%)
Mar 28, 2011 1960 1995 1922 1950 0 -0.58(-0.03%)
Mar 25, 2011 1955 2008 1930 1951 0 +13.68(+0.71%)
Mar 24, 2011 1932 1964 1905 1937 0 +18.32(+0.95%)
Mar 23, 2011 1910 1935 1875 1919 0 -1.37(-0.07%)
Mar 22, 2011 1955 1973 1905 1920 0 -1.59(-0.08%)
Mar 21, 2011 1922 1964 1901 1922 0 +36.50(+1.94%)
Mar 18, 2011 1900 1932 1847 1885 0 +8.20(+0.44%)
Mar 17, 2011 1931 1937 1865 1877 0 -16.60(-0.88%)
Mar 16, 2011 1903 1936 1870 1894 0 -23.41(-1.22%)
Mar 15, 2011 1902 1945 1890 1917 0 -19.11(-0.99%)
Mar 14, 2011 1942 1981 1910 1936 0 -30.42(-1.55%)
Mar 11, 2011 1952 1983 1922 1966 0 +2.67(+0.14%)
Mar 10, 2011 1992 2008 1935 1964 0 -57.02(-2.82%)
Mar 09, 2011 2003 2046 1978 2021 0 +16.38(+0.82%)
Mar 08, 2011 1969 2020 1926 2004 0 +41.21(+2.10%)
Mar 07, 2011 2013 2031 1925 1963 0 -47.02(-2.34%)
Mar 04, 2011 2024 2037 1976 2010 0 -18.69(-0.92%)
Mar 03, 2011 2004 2048 1992 2029 0 +49.03(+2.48%)
Mar 02, 2011 1937 1993 1924 1980 0 +37.69(+1.94%)
Mar 01, 2011 2027 2034 1913 1942 0 -60.99(-3.04%)
Feb 28, 2011 2016 2035 1972 2003 0 -5.53(-0.28%)
Feb 25, 2011 1958 2016 1931 2009 0 +61.70(+3.17%)
Feb 24, 2011 1969 2000 1911 1947 0 -30.67(-1.55%)
Feb 23, 2011 2016 2052 1940 1978 0 -47.16(-2.33%)
Feb 22, 2011 2061 2108 2018 2025 0 -73.92(-3.52%)
Feb 18, 2011 2099 2099 2099 0 -13.65(-0.65%)
Feb 17, 2011 2116 2165 2075 2112 0 -40.20(-1.87%)
Feb 16, 2011 2164 2221 2126 2153 0 -103.21(-4.58%)
Feb 15, 2011 2274 2299 2238 2256 0 -1.59(-0.07%)
Feb 14, 2011 2247 2286 2229 2257 0 +16.36(+0.73%)
Feb 11, 2011 2184 2260 2179 2241 0 +34.75(+1.58%)
Feb 10, 2011 2198 2241 2186 2206 0 -19.45(-0.87%)
Feb 09, 2011 2203 2246 2194 2226 0 -6.38(-0.29%)
Feb 08, 2011 2187 2236 2172 2232 0 +32.23(+1.47%)
Feb 07, 2011 2176 2225 2167 2200 0 +18.69(+0.86%)
Feb 04, 2011 2155 2209 2144 2181 0 +14.36(+0.66%)
Feb 03, 2011 2139 2208 2137 2167 0 +14.43(+0.67%)
Feb 02, 2011 2158 2189 2137 2152 0 -24.87(-1.14%)
Feb 01, 2011 2156 2214 2137 2177 0 +38.93(+1.82%)
Jan 31, 2011 2130 2166 2105 2138 0 +21.11(+1.00%)
Jan 28, 2011 2218 2236 2105 2117 0 -118.82(-5.31%)
Jan 27, 2011 2244 2265 2199 2236 0 -10.56(-0.47%)
Jan 26, 2011 2257 2302 2201 2247 0 -7.95(-0.35%)
Jan 25, 2011 2226 2269 2193 2255 0 +10.23(+0.46%)
Jan 24, 2011 2212 2263 2200 2244 0 +34.73(+1.57%)
Jan 21, 2011 2239 2247 2194 2210 0 -13.42(-0.60%)
Jan 20, 2011 2216 2272 2191 2223 0 -4.08(-0.18%)
Jan 19, 2011 2300 2310 2222 2227 0 -82.74(-3.58%)
Jan 18, 2011 2293 2330 2278 2310 0 -4.92(-0.21%)
Jan 14, 2011 2315 2315 2315 0 +21.64(+0.94%)
Jan 13, 2011 2293 2326 2270 2293 0 +2.43(+0.11%)
Jan 12, 2011 2244 2315 2230 2291 0 +70.61(+3.18%)
Jan 11, 2011 2260 2265 2201 2220 0 -27.63(-1.23%)
Jan 10, 2011 2242 2267 2202 2248 0 -7.09(-0.31%)
Jan 07, 2011 2265 2301 2210 2255 0 -19.48(-0.86%)
Jan 06, 2011 2363 2369 2255 2274 0 -84.83(-3.60%)
Jan 05, 2011 2329 2404 2316 2359 0 +27.89(+1.20%)
Jan 04, 2011 2374 2394 2306 2331 0 -42.38(-1.79%)
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.