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 (%)
Nov 28, 2008 923.99 945.14 881.22 901.94 0 -31.66(-3.39%)
Nov 27, 2008 839.97 950.54 823.08 933.60 0 +0.00(+0.00%)
Nov 26, 2008 839.97 950.54 823.08 933.60 0 +75.25(+8.77%)
Nov 25, 2008 881.90 917.62 801.88 858.34 0 -16.75(-1.91%)
Nov 24, 2008 850.29 929.27 794.29 875.10 0 +37.38(+4.46%)
Nov 21, 2008 782.42 842.65 717.27 837.72 0 +74.35(+9.74%)
Nov 20, 2008 752.46 830.63 701.07 763.36 0 +0.51(+0.07%)
Nov 19, 2008 828.88 854.21 732.76 762.85 0 -81.30(-9.63%)
Nov 18, 2008 866.20 890.21 796.25 844.15 0 -21.83(-2.52%)
Nov 17, 2008 893.00 929.15 836.67 865.98 0 -45.95(-5.04%)
Nov 14, 2008 964.12 1000 888.39 911.93 0 -94.69(-9.41%)
Nov 13, 2008 901.85 1034 814.22 1007 0 +116.98(+13.15%)
Nov 12, 2008 979.89 991.13 869.69 889.64 0 -105.77(-10.63%)
Nov 11, 2008 1007 1055 955.06 995.42 0 -30.44(-2.97%)
Nov 10, 2008 1045 1082 978.66 1026 0 +8.62(+0.85%)
Nov 07, 2008 1027 1076 977.24 1017 0 -5.71(-0.56%)
Nov 06, 2008 1075 1108 1000 1023 0 -57.32(-5.31%)
Nov 05, 2008 1163 1244 1057 1080 0 -89.88(-7.68%)
Nov 04, 2008 1245 1260 1118 1170 0 -16.90(-1.42%)
Nov 03, 2008 1273 1326 1126 1187 0 -98.95(-7.69%)
Oct 31, 2008 1160 1357 1112 1286 0 +122.50(+10.53%)
Oct 30, 2008 1019 1194 999.95 1164 0 +177.57(+18.01%)
Oct 29, 2008 923.56 1032 897.67 985.93 0 +62.16(+6.73%)
Oct 28, 2008 880.77 952.88 846.02 923.77 0 +73.59(+8.66%)
Oct 27, 2008 883.71 926.58 824.71 850.18 0 -32.92(-3.73%)
Oct 24, 2008 844.76 924.92 806.73 883.11 0 -11.84(-1.32%)
Oct 23, 2008 1019 1065 851.22 894.94 0 -122.31(-12.02%)
Oct 22, 2008 1114 1131 995.51 1017 0 -123.56(-10.83%)
Oct 21, 2008 1167 1217 1121 1141 0 -55.28(-4.62%)
Oct 20, 2008 1203 1238 1122 1196 0 +13.44(+1.14%)
Oct 17, 2008 1176 1242 1098 1183 0 -2.62(-0.22%)
Oct 16, 2008 1165 1238 1072 1185 0 +27.06(+2.34%)
Oct 15, 2008 1260 1290 1127 1158 0 -119.85(-9.38%)
Oct 14, 2008 1358 1412 1220 1278 0 -57.96(-4.34%)
Oct 13, 2008 1263 1356 1203 1336 0 +129.26(+10.71%)
Oct 10, 2008 1121 1265 1044 1207 0 +31.21(+2.65%)
Oct 09, 2008 1286 1333 1162 1176 0 -89.86(-7.10%)
Oct 08, 2008 1287 1365 1227 1265 0 -53.76(-4.08%)
Oct 07, 2008 1463 1502 1305 1319 0 -132.89(-9.15%)
Oct 06, 2008 1473 1519 1328 1452 0 -54.74(-3.63%)
Oct 03, 2008 1644 1674 1499 1507 0 -102.17(-6.35%)
Oct 02, 2008 1725 1727 1589 1609 0 -117.51(-6.81%)
Oct 01, 2008 1726 1785 1667 1726 0 -12.06(-0.69%)
Sep 30, 2008 1779 1819 1619 1739 0 -13.27(-0.76%)
Sep 29, 2008 1868 1906 1701 1752 0 -166.77(-8.69%)
Sep 26, 2008 1922 1965 1862 1919 0 -40.47(-2.07%)
Sep 25, 2008 1886 2007 1851 1959 0 +76.12(+4.04%)
Sep 24, 2008 1896 1964 1819 1883 0 -17.58(-0.93%)
Sep 23, 2008 1988 2052 1871 1901 0 -81.40(-4.11%)
Sep 22, 2008 2019 2125 1940 1982 0 -90.74(-4.38%)
Sep 19, 2008 2102 2391 1819 2073 0 -53.26(-2.51%)
Sep 18, 2008 2044 2195 1944 2126 0 +100.37(+4.96%)
Sep 17, 2008 2119 2173 1982 2026 0 -150.28(-6.91%)
Sep 16, 2008 2104 2196 2035 2176 0 +44.07(+2.07%)
Sep 15, 2008 2166 2251 2110 2132 0 -102.15(-4.57%)
Sep 12, 2008 2266 2285 2190 2234 0 -48.93(-2.14%)
Sep 11, 2008 2203 2291 2162 2283 0 +53.58(+2.40%)
Sep 10, 2008 2265 2309 2181 2229 0 -10.43(-0.47%)
Sep 09, 2008 2210 2320 2173 2240 0 +31.36(+1.42%)
Sep 08, 2008 2217 2257 2110 2208 0 +72.44(+3.39%)
Sep 05, 2008 2105 2155 2052 2136 0 +7.01(+0.33%)
Sep 04, 2008 2190 2202 2105 2129 0 -75.85(-3.44%)
Sep 03, 2008 2152 2238 2123 2205 0 +54.92(+2.55%)
Sep 02, 2008 2122 2275 2082 2150 0 +60.04(+2.87%)
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.