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 28, 2013 1824 1824 1824 0 -6.25(-0.34%)
Mar 27, 2013 1823 1850 1805 1830 0 -10.12(-0.55%)
Mar 26, 2013 1856 1875 1816 1840 0 -3.36(-0.18%)
Mar 25, 2013 1848 1866 1822 1844 0 -0.24(-0.01%)
Mar 22, 2013 1833 1862 1825 1844 0 +0.32(+0.02%)
Mar 21, 2013 1833 1872 1826 1844 0 -23.22(-1.24%)
Mar 20, 2013 1864 1890 1847 1867 0 -8.85(-0.47%)
Mar 19, 2013 1865 1895 1846 1876 0 +0.70(+0.04%)
Mar 18, 2013 1873 1900 1854 1875 0 +6.99(+0.37%)
Mar 15, 2013 1859 1888 1848 1868 0 -8.54(-0.46%)
Mar 14, 2013 1878 1897 1857 1877 0 +3.60(+0.19%)
Mar 13, 2013 1860 1886 1855 1873 0 +13.02(+0.70%)
Mar 12, 2013 1890 1905 1849 1860 0 -33.16(-1.75%)
Mar 11, 2013 1885 1911 1859 1893 0 -0.85(-0.04%)
Mar 08, 2013 1878 1914 1864 1894 0 +17.49(+0.93%)
Mar 07, 2013 1837 1887 1837 1877 0 +24.13(+1.30%)
Mar 06, 2013 1882 1903 1841 1852 0 -42.38(-2.24%)
Mar 05, 2013 1891 1907 1866 1895 0 +17.09(+0.91%)
Mar 04, 2013 1855 1899 1843 1878 0 +18.73(+1.01%)
Mar 01, 2013 1827 1875 1824 1859 0 -6.38(-0.34%)
Feb 28, 2013 1862 1889 1842 1865 0 +1.73(+0.09%)
Feb 27, 2013 1847 1880 1837 1864 0 +18.97(+1.03%)
Feb 26, 2013 1831 1864 1807 1845 0 -56.19(-2.96%)
Feb 22, 2013 1865 1937 1852 1901 0 +59.03(+3.20%)
Feb 21, 2013 1877 1906 1811 1842 0 -39.30(-2.09%)
Feb 20, 2013 2003 2116 1820 1881 0 +59.51(+3.27%)
Feb 15, 2013 1822 1822 1822 0 -5.39(-0.30%)
Feb 14, 2013 1809 1839 1797 1827 0 +15.81(+0.87%)
Feb 13, 2013 1792 1858 1800 1811 0 -28.69(-1.56%)
Feb 12, 2013 1803 1852 1794 1840 0 +37.52(+2.08%)
Feb 11, 2013 1762 1811 1775 1802 0 +8.98(+0.50%)
Feb 08, 2013 1803 1817 1780 1793 0 -3.43(-0.19%)
Feb 07, 2013 1837 1840 1778 1797 0 -38.76(-2.11%)
Feb 06, 2013 1837 1848 1802 1836 0 +27.50(+1.52%)
Feb 04, 2013 1809 1844 1776 1808 0 -13.23(-0.73%)
Feb 01, 2013 1806 1837 1803 1821 0 +7.19(+0.40%)
Jan 31, 2013 1771 1822 1773 1814 0 +27.41(+1.53%)
Jan 30, 2013 1808 1827 1778 1787 0 -23.24(-1.28%)
Jan 29, 2013 1825 1840 1786 1810 0 -11.21(-0.62%)
Jan 28, 2013 1798 1837 1790 1821 0 +27.14(+1.51%)
Jan 25, 2013 1815 1827 1778 1794 0 -15.47(-0.85%)
Jan 24, 2013 1807 1858 1786 1810 0 -22.31(-1.22%)
Jan 23, 2013 1841 1855 1813 1832 0 -13.71(-0.74%)
Jan 22, 2013 1824 1860 1821 1846 0 +6.93(+0.38%)
Jan 18, 2013 1839 1839 1839 0 +27.79(+1.53%)
Jan 17, 2013 1826 1849 1798 1811 0 -8.83(-0.49%)
Jan 16, 2013 1758 1832 1772 1820 0 +30.47(+1.70%)
Jan 15, 2013 1719 1800 1710 1789 0 +52.94(+3.05%)
Jan 14, 2013 1710 1755 1693 1736 0 +6.92(+0.40%)
Jan 12, 2013 1706 1743 1695 1729 0 +0.00(+0.00%)
Jan 11, 2013 1706 1743 1695 1729 0 +23.65(+1.39%)
Jan 10, 2013 1713 1732 1676 1706 0 -0.98(-0.06%)
Jan 09, 2013 1727 1741 1699 1707 0 -15.76(-0.92%)
Jan 08, 2013 1682 1753 1679 1722 0 +28.30(+1.67%)
Jan 07, 2013 1708 1723 1675 1694 0 -23.98(-1.40%)
Jan 04, 2013 1679 1725 1661 1718 0 +46.88(+2.81%)
Jan 03, 2013 1694 1717 1651 1671 0 -14.39(-0.85%)
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.