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 30, 2012 1616 1626 1567 1584 0 -15.13(-0.95%)
Mar 29, 2012 1584 1621 1578 1599 0 -13.28(-0.82%)
Mar 28, 2012 1626 1643 1587 1613 0 -25.32(-1.55%)
Mar 27, 2012 1637 1673 1632 1638 0 -9.89(-0.60%)
Mar 26, 2012 1603 1660 1602 1648 0 +53.51(+3.36%)
Mar 23, 2012 1562 1607 1550 1594 0 +10.41(+0.66%)
Mar 22, 2012 1586 1618 1558 1584 0 -35.03(-2.16%)
Mar 21, 2012 1620 1641 1608 1619 0 -9.47(-0.58%)
Mar 20, 2012 1604 1649 1585 1628 0 +3.55(+0.22%)
Mar 19, 2012 1600 1651 1586 1625 0 +18.75(+1.17%)
Mar 16, 2012 1599 1629 1585 1606 0 -1.33(-0.08%)
Mar 15, 2012 1587 1627 1569 1607 0 +21.59(+1.36%)
Mar 14, 2012 1584 1606 1562 1586 0 -4.00(-0.25%)
Mar 13, 2012 1541 1593 1532 1590 0 +55.78(+3.64%)
Mar 12, 2012 1531 1547 1503 1534 0 +8.70(+0.57%)
Mar 09, 2012 1477 1546 1479 1525 0 +32.98(+2.21%)
Mar 08, 2012 1473 1503 1464 1492 0 +19.37(+1.32%)
Mar 07, 2012 1427 1493 1435 1473 0 +14.62(+1.00%)
Mar 06, 2012 1460 1489 1439 1458 0 -32.71(-2.19%)
Mar 05, 2012 1500 1521 1462 1491 0 -25.62(-1.69%)
Mar 02, 2012 1561 1598 1499 1517 0 -45.44(-2.91%)
Mar 01, 2012 1562 1602 1540 1562 0 +6.19(+0.40%)
Feb 29, 2012 1577 1625 1542 1556 0 -42.82(-2.68%)
Feb 28, 2012 1589 1632 1577 1599 0 +3.62(+0.23%)
Feb 27, 2012 1588 1613 1554 1595 0 -3.04(-0.19%)
Feb 24, 2012 1623 1636 1587 1598 0 -26.93(-1.66%)
Feb 23, 2012 1580 1629 1560 1625 0 +66.15(+4.24%)
Feb 22, 2012 1571 1595 1545 1559 0 -17.71(-1.12%)
Feb 21, 2012 1596 1620 1564 1577 0 -21.45(-1.34%)
Feb 17, 2012 1598 1598 1598 0 +23.17(+1.47%)
Feb 16, 2012 1524 1585 1525 1575 0 +35.75(+2.32%)
Feb 15, 2012 1545 1585 1506 1539 0 -4.48(-0.29%)
Feb 14, 2012 1548 1561 1514 1544 0 -16.82(-1.08%)
Feb 13, 2012 1541 1573 1530 1560 0 +33.90(+2.22%)
Feb 10, 2012 1532 1565 1515 1527 0 -37.86(-2.42%)
Feb 09, 2012 1548 1584 1533 1564 0 +10.32(+0.66%)
Feb 08, 2012 1537 1568 1519 1554 0 +14.76(+0.96%)
Feb 07, 2012 1543 1564 1524 1539 0 -8.87(-0.57%)
Feb 06, 2012 1551 1572 1524 1548 0 -11.24(-0.72%)
Feb 03, 2012 1566 1597 1548 1559 0 +16.93(+1.10%)
Feb 02, 2012 1526 1556 1518 1542 0 +10.04(+0.66%)
Feb 01, 2012 1504 1548 1497 1532 0 +30.00(+2.00%)
Jan 31, 2012 1539 1564 1467 1502 0 -24.06(-1.58%)
Jan 30, 2012 1478 1538 1466 1527 0 +29.59(+1.98%)
Jan 27, 2012 1467 1503 1455 1497 0 +23.20(+1.57%)
Jan 26, 2012 1479 1504 1457 1474 0 -13.20(-0.89%)
Jan 25, 2012 1473 1498 1446 1487 0 +14.89(+1.01%)
Jan 24, 2012 1436 1493 1426 1472 0 +10.33(+0.71%)
Jan 23, 2012 1453 1487 1439 1462 0 -2.28(-0.16%)
Jan 20, 2012 1425 1476 1421 1464 0 +24.05(+1.67%)
Jan 19, 2012 1404 1455 1392 1440 0 +46.73(+3.35%)
Jan 18, 2012 1332 1401 1316 1393 0 +75.46(+5.73%)
Jan 17, 2012 1335 1358 1299 1318 0 -1.84(-0.14%)
Jan 13, 2012 1320 1320 1320 0 -9.38(-0.71%)
Jan 12, 2012 1335 1342 1299 1329 0 -3.88(-0.29%)
Jan 11, 2012 1314 1339 1303 1333 0 +9.42(+0.71%)
Jan 10, 2012 1335 1342 1308 1323 0 +9.51(+0.72%)
Jan 09, 2012 1290 1344 1283 1314 0 -2.50(-0.19%)
Jan 06, 2012 1319 1355 1307 1316 0 -24.41(-1.82%)
Jan 05, 2012 1347 1359 1305 1341 0 -22.75(-1.67%)
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.