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 28, 2011 2016 2035 1972 2003 0 -5.53(-0.28%)
Feb 25, 2011 1958 2016 1931 2009 0 +61.70(+3.17%)
Feb 24, 2011 1969 2000 1911 1947 0 -30.67(-1.55%)
Feb 23, 2011 2016 2052 1940 1978 0 -47.16(-2.33%)
Feb 22, 2011 2061 2108 2018 2025 0 -73.92(-3.52%)
Feb 18, 2011 2099 2099 2099 0 -13.65(-0.65%)
Feb 17, 2011 2116 2165 2075 2112 0 -40.20(-1.87%)
Feb 16, 2011 2164 2221 2126 2153 0 -103.21(-4.58%)
Feb 15, 2011 2274 2299 2238 2256 0 -1.59(-0.07%)
Feb 14, 2011 2247 2286 2229 2257 0 +16.36(+0.73%)
Feb 11, 2011 2184 2260 2179 2241 0 +34.75(+1.58%)
Feb 10, 2011 2198 2241 2186 2206 0 -19.45(-0.87%)
Feb 09, 2011 2203 2246 2194 2226 0 -6.38(-0.29%)
Feb 08, 2011 2187 2236 2172 2232 0 +32.23(+1.47%)
Feb 07, 2011 2176 2225 2167 2200 0 +18.69(+0.86%)
Feb 04, 2011 2155 2209 2144 2181 0 +14.36(+0.66%)
Feb 03, 2011 2139 2208 2137 2167 0 +14.43(+0.67%)
Feb 02, 2011 2158 2189 2137 2152 0 -24.87(-1.14%)
Feb 01, 2011 2156 2214 2137 2177 0 +38.93(+1.82%)
Jan 31, 2011 2130 2166 2105 2138 0 +21.11(+1.00%)
Jan 28, 2011 2218 2236 2105 2117 0 -118.82(-5.31%)
Jan 27, 2011 2244 2265 2199 2236 0 -10.56(-0.47%)
Jan 26, 2011 2257 2302 2201 2247 0 -7.95(-0.35%)
Jan 25, 2011 2226 2269 2193 2255 0 +10.23(+0.46%)
Jan 24, 2011 2212 2263 2200 2244 0 +34.73(+1.57%)
Jan 21, 2011 2239 2247 2194 2210 0 -13.42(-0.60%)
Jan 20, 2011 2216 2272 2191 2223 0 -4.08(-0.18%)
Jan 19, 2011 2300 2310 2222 2227 0 -82.74(-3.58%)
Jan 18, 2011 2293 2330 2278 2310 0 -4.92(-0.21%)
Jan 14, 2011 2315 2315 2315 0 +21.64(+0.94%)
Jan 13, 2011 2293 2326 2270 2293 0 +2.43(+0.11%)
Jan 12, 2011 2244 2315 2230 2291 0 +70.61(+3.18%)
Jan 11, 2011 2260 2265 2201 2220 0 -27.63(-1.23%)
Jan 10, 2011 2242 2267 2202 2248 0 -7.09(-0.31%)
Jan 07, 2011 2265 2301 2210 2255 0 -19.48(-0.86%)
Jan 06, 2011 2363 2369 2255 2274 0 -84.83(-3.60%)
Jan 05, 2011 2329 2404 2316 2359 0 +27.89(+1.20%)
Jan 04, 2011 2374 2394 2306 2331 0 -42.38(-1.79%)
Jan 03, 2011 2311 2398 2313 2374 0 +85.92(+3.76%)
Dec 31, 2010 2313 2339 2279 2288 0 -34.06(-1.47%)
Dec 30, 2010 2318 2358 2306 2322 0 -1.70(-0.07%)
Dec 29, 2010 2325 2354 2314 2323 0 +3.58(+0.15%)
Dec 28, 2010 2346 2352 2307 2320 0 -19.02(-0.81%)
Dec 27, 2010 2312 2355 2301 2339 0 +9.89(+0.42%)
Dec 23, 2010 2336 2375 2313 2329 0 -4.75(-0.20%)
Dec 22, 2010 2338 2361 2289 2334 0 +3.75(+0.16%)
Dec 21, 2010 2327 2363 2266 2330 0 +12.16(+0.52%)
Dec 20, 2010 2303 2343 2293 2318 0 +15.42(+0.67%)
Dec 17, 2010 2282 2319 2259 2302 0 +23.18(+1.02%)
Dec 16, 2010 2248 2294 2221 2279 0 +37.56(+1.68%)
Dec 15, 2010 2242 2289 2224 2242 0 -15.25(-0.68%)
Dec 14, 2010 2294 2328 2219 2257 0 -92.10(-3.92%)
Dec 10, 2010 2325 2371 2290 2349 0 +28.21(+1.22%)
Dec 09, 2010 2337 2356 2282 2321 0 +6.56(+0.28%)
Dec 08, 2010 2333 2372 2265 2314 0 -9.37(-0.40%)
Dec 07, 2010 2336 2385 2298 2324 0 +10.52(+0.45%)
Dec 06, 2010 2271 2336 2271 2313 0 +18.97(+0.83%)
Dec 03, 2010 2265 2311 2239 2294 0 -0.06(-0.00%)
Dec 02, 2010 2239 2304 2217 2294 0 +56.70(+2.53%)
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.