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 (%)
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%)
Jan 02, 2013 1684 1710 1671 1686 0 +14.38(+0.86%)
Dec 31, 2012 1671 1671 1671 0 +54.26(+3.36%)
Dec 28, 2012 1624 1644 1605 1617 0 -18.52(-1.13%)
Dec 27, 2012 1632 1645 1595 1635 0 +3.10(+0.19%)
Dec 26, 2012 1651 1663 1602 1632 0 -19.76(-1.20%)
Dec 24, 2012 1652 1652 1652 0 -13.23(-0.79%)
Dec 21, 2012 1628 1681 1607 1665 0 +0.57(+0.03%)
Dec 20, 2012 1647 1680 1634 1665 0 +0.78(+0.05%)
Dec 19, 2012 1643 1688 1635 1664 0 +5.41(+0.33%)
Dec 18, 2012 1623 1678 1614 1659 0 +33.46(+2.06%)
Dec 17, 2012 1605 1639 1592 1625 0 +19.55(+1.22%)
Dec 14, 2012 1565 1624 1585 1606 0 +5.95(+0.37%)
Dec 13, 2012 1592 1625 1584 1600 0 -10.18(-0.63%)
Dec 12, 2012 1632 1654 1604 1610 0 -32.32(-1.97%)
Dec 11, 2012 1628 1656 1619 1642 0 +32.26(+2.00%)
Dec 10, 2012 1602 1632 1591 1610 0 -4.49(-0.28%)
Dec 07, 2012 1619 1634 1590 1614 0 +7.09(+0.44%)
Dec 06, 2012 1586 1627 1587 1607 0 +1.29(+0.08%)
Dec 05, 2012 1624 1650 1602 1606 0 -26.61(-1.63%)
Dec 04, 2012 1631 1651 1616 1633 0 -2.90(-0.18%)
Nov 30, 2012 1661 1664 1621 1635 0 -21.36(-1.29%)
Nov 29, 2012 1636 1683 1622 1657 0 +13.07(+0.80%)
Nov 28, 2012 1627 1658 1604 1644 0 +5.53(+0.34%)
Nov 27, 2012 1609 1674 1597 1638 0 +16.30(+1.00%)
Nov 26, 2012 1589 1626 1582 1622 0 +11.58(+0.72%)
Nov 24, 2012 1591 1624 1578 1610 0 +0.00(+0.00%)
Nov 23, 2012 1591 1624 1578 1610 0 +12.40(+0.78%)
Nov 21, 2012 1598 1598 1598 0 +18.37(+1.16%)
Nov 20, 2012 1585 1600 1553 1580 0 -9.52(-0.60%)
Nov 19, 2012 1561 1604 1546 1589 0 +51.41(+3.34%)
Nov 16, 2012 1576 1644 1506 1538 0 +66.36(+4.51%)
Nov 15, 2012 1476 1509 1445 1471 0 -3.79(-0.26%)
Nov 14, 2012 1526 1541 1469 1475 0 -40.09(-2.65%)
Nov 13, 2012 1477 1546 1475 1515 0 +13.23(+0.88%)
Nov 12, 2012 1500 1533 1481 1502 0 +10.69(+0.72%)
Nov 09, 2012 1469 1517 1432 1491 0 +16.96(+1.15%)
Nov 08, 2012 1504 1537 1461 1474 0 -46.11(-3.03%)
Nov 07, 2012 1515 1564 1498 1520 0 -40.67(-2.61%)
Nov 06, 2012 1476 1601 1479 1561 0 +78.36(+5.28%)
Nov 05, 2012 1498 1520 1464 1483 0 -18.31(-1.22%)
Nov 02, 2012 1519 1539 1486 1501 0 -12.66(-0.84%)
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.