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 (%)
Jun 26, 2009 1028 1125 1014 1100 0 +54.93(+5.25%)
Jun 25, 2009 1013 1054 1006 1045 0 +52.53(+5.29%)
Jun 24, 2009 1004 1036 961.32 992.94 0 -2.89(-0.29%)
Jun 23, 2009 975.86 1032 941.86 995.83 0 +26.09(+2.69%)
Jun 22, 2009 1036 1039 950.62 969.74 0 -73.26(-7.02%)
Jun 19, 2009 1044 1108 1017 1043 0 +14.99(+1.46%)
Jun 18, 2009 1057 1057 987.43 1028 0 -35.68(-3.35%)
Jun 17, 2009 1062 1104 1004 1064 0 +5.00(+0.47%)
Jun 16, 2009 1111 1131 1027 1059 0 -41.53(-3.77%)
Jun 15, 2009 1151 1160 1076 1100 0 -62.02(-5.34%)
Jun 12, 2009 1167 1181 1126 1162 0 -14.82(-1.26%)
Jun 11, 2009 1155 1205 1137 1177 0 +22.50(+1.95%)
Jun 10, 2009 1213 1223 1131 1155 0 -37.20(-3.12%)
Jun 09, 2009 1188 1234 1170 1192 0 +11.69(+0.99%)
Jun 08, 2009 1168 1198 1150 1180 0 -29.56(-2.44%)
Jun 05, 2009 1246 1274 1188 1210 0 -19.83(-1.61%)
Jun 04, 2009 1210 1244 1168 1229 0 +16.46(+1.36%)
Jun 03, 2009 1273 1283 1179 1213 0 -71.76(-5.59%)
Jun 02, 2009 1245 1311 1222 1285 0 +29.85(+2.38%)
Jun 01, 2009 1181 1279 1163 1255 0 +105.12(+9.14%)
May 29, 2009 1156 1175 1110 1150 0 +5.91(+0.52%)
May 28, 2009 1153 1190 1090 1144 0 +0.00(+0.00%)
May 27, 2009 1148 1175 1123 1144 0 +0.03(+0.00%)
May 26, 2009 1044 1156 1031 1144 0 +99.06(+9.48%)
May 25, 2009 1043 1083 1009 1045 0 +0.00(+0.00%)
May 22, 2009 1043 1083 1009 1045 0 +14.62(+1.42%)
May 21, 2009 1069 1088 1001 1030 0 -56.59(-5.21%)
May 20, 2009 1116 1185 1069 1087 0 -18.50(-1.67%)
May 19, 2009 1113 1141 1067 1105 0 -13.01(-1.16%)
May 18, 2009 1045 1130 1023 1118 0 +90.62(+8.82%)
May 15, 2009 1054 1104 1006 1028 0 -27.77(-2.63%)
May 14, 2009 996.47 1090 962.70 1055 0 +50.60(+5.04%)
May 13, 2009 1096 1110 992.94 1005 0 -110.84(-9.93%)
May 12, 2009 1147 1167 1070 1116 0 -22.71(-1.99%)
May 11, 2009 1174 1194 1103 1138 0 -51.48(-4.33%)
May 08, 2009 1121 1211 1111 1190 0 +83.03(+7.50%)
May 07, 2009 1112 1159 1077 1107 0 +2.75(+0.25%)
May 06, 2009 1143 1172 1057 1104 0 -32.66(-2.87%)
May 05, 2009 1110 1197 1078 1137 0 +20.51(+1.84%)
May 04, 2009 1075 1122 1069 1116 0 +76.81(+7.39%)
May 01, 2009 1038 1064 1004 1039 0 +6.47(+0.63%)
Apr 30, 2009 970.65 1104 950.46 1033 0 +81.32(+8.55%)
Apr 29, 2009 958.13 983.41 906.76 951.62 0 +3.67(+0.39%)
Apr 28, 2009 901.67 975.83 889.11 947.95 0 +25.46(+2.76%)
Apr 27, 2009 947.57 964.57 901.66 922.49 0 -44.56(-4.61%)
Apr 24, 2009 973.88 992.50 932.06 967.05 0 +3.14(+0.33%)
Apr 23, 2009 988.75 1013 889.23 963.91 0 -11.97(-1.23%)
Apr 22, 2009 850.05 997.62 827.81 975.88 0 +113.04(+13.10%)
Apr 21, 2009 803.28 879.75 794.66 862.84 0 +52.33(+6.46%)
Apr 20, 2009 864.29 880.14 797.47 810.51 0 -88.62(-9.86%)
Apr 17, 2009 886.22 923.80 862.59 899.13 0 +13.43(+1.52%)
Apr 16, 2009 843.28 914.68 822.42 885.70 0 +55.02(+6.62%)
Apr 15, 2009 830.57 868.49 800.30 830.68 0 -6.02(-0.72%)
Apr 14, 2009 870.24 930.91 823.60 836.70 0 -54.66(-6.13%)
Apr 13, 2009 826.48 926.38 809.22 891.36 0 +46.02(+5.44%)
Apr 10, 2009 761.27 851.84 750.55 845.35 0 +0.00(+0.00%)
Apr 09, 2009 761.27 851.84 750.55 845.35 0 +100.07(+13.43%)
Apr 08, 2009 706.00 787.10 689.50 745.27 0 +47.44(+6.80%)
Apr 07, 2009 724.48 740.46 684.43 697.84 0 -35.56(-4.85%)
Apr 06, 2009 749.63 765.59 707.42 733.40 0 -19.43(-2.58%)
Apr 03, 2009 764.44 786.14 727.85 752.83 0 -19.36(-2.51%)
Apr 02, 2009 724.80 791.32 712.49 772.19 0 +66.88(+9.48%)
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.