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 (%)
Feb 26, 2010 2016 2047 1981 2015 0 -11.22(-0.55%)
Feb 25, 2010 1982 2034 1953 2026 0 -0.75(-0.04%)
Feb 24, 2010 2016 2054 1987 2027 0 +19.78(+0.99%)
Feb 23, 2010 1946 2047 1945 2007 0 -5.77(-0.29%)
Feb 22, 2010 1971 2049 1952 2013 0 +51.22(+2.61%)
Feb 19, 2010 1928 1983 1935 1962 0 +4.27(+0.22%)
Feb 18, 2010 1933 1968 1912 1958 0 +8.77(+0.45%)
Feb 17, 2010 1967 2010 1931 1949 0 +15.12(+0.78%)
Feb 16, 2010 1925 1963 1886 1934 0 +26.72(+1.40%)
Feb 12, 2010 1907 1907 1907 0 +12.62(+0.67%)
Feb 11, 2010 1797 1912 1770 1894 0 +95.68(+5.32%)
Feb 10, 2010 1826 1846 1737 1799 0 -36.63(-2.00%)
Feb 09, 2010 1827 1855 1771 1835 0 +35.09(+1.95%)
Feb 08, 2010 1840 1881 1785 1800 0 -57.80(-3.11%)
Feb 05, 2010 1805 1871 1753 1858 0 +52.72(+2.92%)
Feb 04, 2010 1888 1913 1791 1805 0 -106.24(-5.56%)
Feb 03, 2010 1914 1951 1866 1911 0 -17.82(-0.92%)
Feb 02, 2010 1903 1953 1863 1929 0 +67.81(+3.64%)
Feb 01, 2010 1831 1913 1799 1862 0 +41.22(+2.26%)
Jan 29, 2010 1882 1916 1809 1820 0 -53.73(-2.87%)
Jan 28, 2010 1935 1944 1846 1874 0 -51.25(-2.66%)
Jan 27, 2010 1878 1936 1855 1925 0 +36.30(+1.92%)
Jan 26, 2010 1900 1940 1869 1889 0 -21.08(-1.10%)
Jan 25, 2010 1918 1944 1878 1910 0 +7.27(+0.38%)
Jan 22, 2010 1923 1958 1883 1903 0 -27.56(-1.43%)
Jan 21, 2010 1991 2006 1908 1930 0 -53.63(-2.70%)
Jan 20, 2010 2018 2041 1963 1984 0 -54.55(-2.68%)
Jan 19, 2010 2024 2063 1997 2039 0 +42.43(+2.13%)
Jan 15, 2010 1996 1996 1996 0 +50.32(+2.59%)
Jan 14, 2010 1925 1973 1916 1946 0 +1.42(+0.07%)
Jan 13, 2010 1908 1962 1890 1944 0 +43.82(+2.31%)
Jan 12, 2010 1878 1937 1879 1901 0 -20.45(-1.06%)
Jan 11, 2010 1905 1950 1873 1921 0 +20.26(+1.07%)
Jan 08, 2010 1912 1932 1869 1901 0 -23.97(-1.25%)
Jan 07, 2010 1892 1943 1874 1925 0 +24.02(+1.26%)
Jan 06, 2010 1899 1937 1867 1901 0 +0.35(+0.02%)
Jan 05, 2010 1937 1949 1862 1900 0 -33.90(-1.75%)
Jan 04, 2010 1858 1964 1833 1934 0 +92.42(+5.02%)
Dec 31, 2009 1842 1842 1842 0 -38.23(-2.03%)
Dec 30, 2009 1886 1907 1829 1880 0 -17.66(-0.93%)
Dec 29, 2009 1899 1922 1868 1898 0 -0.89(-0.05%)
Dec 28, 2009 1915 1944 1861 1899 0 -16.19(-0.85%)
Dec 24, 2009 1918 1950 1884 1915 0 -3.02(-0.16%)
Dec 23, 2009 1878 1940 1853 1918 0 +45.49(+2.43%)
Dec 22, 2009 1840 1906 1812 1872 0 +35.39(+1.93%)
Dec 21, 2009 1825 1866 1804 1837 0 +18.40(+1.01%)
Dec 18, 2009 1828 1867 1769 1818 0 +6.22(+0.34%)
Dec 17, 2009 1834 1857 1781 1812 0 -36.28(-1.96%)
Dec 16, 2009 1828 1878 1803 1849 0 +34.68(+1.91%)
Dec 15, 2009 1818 1868 1792 1814 0 -32.97(-1.79%)
Dec 14, 2009 1836 1866 1826 1847 0 +34.51(+1.90%)
Dec 11, 2009 1793 1833 1764 1812 0 +42.43(+2.40%)
Dec 10, 2009 1789 1828 1746 1770 0 -7.23(-0.41%)
Dec 09, 2009 1781 1817 1723 1777 0 -12.13(-0.68%)
Dec 08, 2009 1789 1825 1755 1789 0 -13.12(-0.73%)
Dec 07, 2009 1774 1831 1749 1802 0 +30.75(+1.74%)
Dec 04, 2009 1652 1784 1634 1772 0 +160.15(+9.94%)
Dec 03, 2009 1673 1701 1600 1611 0 -55.39(-3.32%)
Dec 02, 2009 1655 1727 1640 1667 0 +15.31(+0.93%)
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.