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 (%)
Sep 30, 2009 1847 1873 1768 1804 0 -46.14(-2.49%)
Sep 29, 2009 1842 1890 1822 1850 0 +3.08(+0.17%)
Sep 28, 2009 1762 1879 1766 1847 0 +70.98(+4.00%)
Sep 25, 2009 1777 1813 1740 1776 0 -20.48(-1.14%)
Sep 24, 2009 1818 1842 1761 1796 0 -27.84(-1.53%)
Sep 23, 2009 1837 1870 1810 1824 0 -3.26(-0.18%)
Sep 22, 2009 1813 1872 1783 1828 0 +38.72(+2.16%)
Sep 21, 2009 1781 1843 1755 1789 0 -35.96(-1.97%)
Sep 18, 2009 1810 1853 1781 1825 0 +25.17(+1.40%)
Sep 17, 2009 1786 1882 1748 1800 0 +40.82(+2.32%)
Sep 16, 2009 1727 1791 1715 1759 0 +31.96(+1.85%)
Sep 15, 2009 1678 1766 1667 1727 0 +54.20(+3.24%)
Sep 14, 2009 1562 1689 1565 1673 0 +16.09(+0.97%)
Sep 11, 2009 1703 1719 1639 1657 0 -37.89(-2.24%)
Sep 10, 2009 1670 1712 1638 1694 0 +24.13(+1.44%)
Sep 09, 2009 1618 1697 1610 1670 0 +50.60(+3.12%)
Sep 08, 2009 1602 1636 1569 1620 0 +31.58(+1.99%)
Sep 04, 2009 1588 1588 1588 0 +21.12(+1.35%)
Sep 03, 2009 1530 1578 1506 1567 0 +37.68(+2.46%)
Sep 02, 2009 1491 1545 1462 1529 0 +28.21(+1.88%)
Sep 01, 2009 1552 1605 1482 1501 0 -59.84(-3.83%)
Aug 31, 2009 1559 1584 1528 1561 0 -30.88(-1.94%)
Aug 28, 2009 1614 1642 1561 1592 0 -12.43(-0.77%)
Aug 27, 2009 1592 1627 1531 1604 0 +17.58(+1.11%)
Aug 26, 2009 1574 1648 1547 1587 0 +15.19(+0.97%)
Aug 25, 2009 1532 1620 1517 1572 0 +46.02(+3.02%)
Aug 24, 2009 1545 1572 1498 1525 0 -9.93(-0.65%)
Aug 21, 2009 1511 1553 1484 1535 0 +59.23(+4.01%)
Aug 20, 2009 1417 1493 1423 1476 0 +26.73(+1.84%)
Aug 19, 2009 1412 1476 1363 1449 0 +16.46(+1.15%)
Aug 18, 2009 1375 1455 1360 1433 0 +61.30(+4.47%)
Aug 17, 2009 1385 1407 1345 1372 0 -54.69(-3.83%)
Aug 14, 2009 1487 1501 1398 1426 0 -57.05(-3.85%)
Aug 13, 2009 1491 1515 1457 1483 0 -0.13(-0.01%)
Aug 12, 2009 1434 1521 1427 1484 0 +37.75(+2.61%)
Aug 11, 2009 1467 1478 1420 1446 0 -27.04(-1.84%)
Aug 10, 2009 1484 1513 1428 1473 0 -11.25(-0.76%)
Aug 07, 2009 1426 1512 1407 1484 0 +81.87(+5.84%)
Aug 06, 2009 1434 1459 1362 1402 0 -15.33(-1.08%)
Aug 05, 2009 1455 1475 1392 1418 0 -34.55(-2.38%)
Aug 04, 2009 1428 1493 1380 1452 0 +18.87(+1.32%)
Aug 03, 2009 1399 1465 1363 1433 0 +44.46(+3.20%)
Jul 31, 2009 1347 1439 1333 1389 0 +55.12(+4.13%)
Jul 30, 2009 1267 1391 1255 1334 0 +92.11(+7.42%)
Jul 29, 2009 1264 1308 1225 1242 0 -32.77(-2.57%)
Jul 28, 2009 1256 1293 1218 1274 0 -3.49(-0.27%)
Jul 27, 2009 1273 1324 1235 1278 0 +64.53(+5.32%)
Jul 25, 2009 1220 1248 1177 1213 0 -31.43(-2.53%)
Jul 24, 2009 1253 1288 1194 1245 0 -3.85(-0.31%)
Jul 23, 2009 1149 1279 1147 1249 0 +82.24(+7.05%)
Jul 22, 2009 1141 1187 1132 1166 0 +10.45(+0.90%)
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.