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 30, 2014 2171 2201 2157 2188 0 +12.05(+0.55%)
Jun 27, 2014 2151 2194 2131 2176 0 +2.02(+0.09%)
Jun 26, 2014 2179 2195 2136 2174 0 +0.11(+0.01%)
Jun 25, 2014 2149 2185 2131 2173 0 +12.41(+0.57%)
Jun 24, 2014 2183 2203 2151 2161 0 -28.19(-1.29%)
Jun 23, 2014 2212 2216 2162 2189 0 -25.87(-1.17%)
Jun 20, 2014 2218 2240 2180 2215 0 +3.95(+0.18%)
Jun 19, 2014 2221 2241 2189 2211 0 -8.19(-0.37%)
Jun 18, 2014 2206 2234 2181 2219 0 +14.63(+0.66%)
Jun 17, 2014 2177 2219 2167 2205 0 +27.86(+1.28%)
Jun 16, 2014 2183 2200 2166 2177 0 -17.32(-0.79%)
Jun 13, 2014 2221 2226 2176 2194 0 -23.58(-1.06%)
Jun 12, 2014 2205 2237 2186 2218 0 -4.60(-0.21%)
Jun 11, 2014 2240 2253 2205 2222 0 -27.66(-1.23%)
Jun 10, 2014 2257 2279 2227 2250 0 +4.52(+0.20%)
Jun 06, 2014 2245 2263 2229 2245 0 +8.83(+0.39%)
Jun 05, 2014 2188 2249 2165 2237 0 +57.59(+2.64%)
Jun 04, 2014 2160 2194 2137 2179 0 +12.60(+0.58%)
Jun 03, 2014 2158 2181 2134 2166 0 -0.15(-0.01%)
Jun 02, 2014 2193 2206 2148 2167 0 -23.28(-1.06%)
May 30, 2014 2198 2217 2174 2190 0 -0.03(-0.00%)
May 29, 2014 2212 2222 2168 2190 0 -14.77(-0.67%)
May 28, 2014 2201 2226 2174 2205 0 -0.02(-0.00%)
May 27, 2014 2202 2223 2190 2205 0 +22.98(+1.05%)
May 23, 2014 2182 2182 2182 0 +23.90(+1.11%)
May 22, 2014 2145 2179 2131 2158 0 +14.21(+0.66%)
May 21, 2014 2152 2165 2119 2144 0 +1.65(+0.08%)
May 20, 2014 2165 2178 2122 2142 0 -31.58(-1.45%)
May 19, 2014 2140 2190 2136 2174 0 +23.98(+1.12%)
May 16, 2014 2147 2172 2125 2150 0 +4.19(+0.20%)
May 15, 2014 2139 2161 2109 2145 0 -6.60(-0.31%)
May 14, 2014 2206 2210 2129 2152 0 -53.32(-2.42%)
May 13, 2014 2233 2248 2180 2205 0 -39.56(-1.76%)
May 12, 2014 2195 2261 2183 2245 0 +55.36(+2.53%)
May 09, 2014 2119 2196 2119 2190 0 +56.82(+2.66%)
May 08, 2014 2154 2180 2122 2133 0 -24.00(-1.11%)
May 07, 2014 2115 2162 2081 2157 0 +46.92(+2.22%)
May 06, 2014 2131 2149 2097 2110 0 -27.46(-1.28%)
May 05, 2014 2138 2175 2113 2137 0 -15.21(-0.71%)
May 02, 2014 2138 2186 2122 2152 0 +19.00(+0.89%)
May 01, 2014 2145 2170 2092 2133 0 -14.18(-0.66%)
Apr 30, 2014 2118 2175 2065 2148 0 +26.22(+1.24%)
Apr 29, 2014 2144 2152 2107 2121 0 -5.56(-0.26%)
Apr 28, 2014 2147 2161 2086 2127 0 -12.80(-0.60%)
Apr 25, 2014 2183 2196 2126 2140 0 -58.31(-2.65%)
Apr 24, 2014 2241 2242 2182 2198 0 -25.42(-1.14%)
Apr 23, 2014 2247 2256 2209 2223 0 -25.99(-1.16%)
Apr 22, 2014 2221 2287 2179 2249 0 +33.35(+1.50%)
Apr 21, 2014 2204 2238 2179 2216 0 +11.49(+0.52%)
Apr 17, 2014 2205 2205 2205 0 +32.26(+1.49%)
Apr 16, 2014 2165 2189 2125 2172 0 +23.30(+1.08%)
Apr 15, 2014 2137 2174 2106 2149 0 +7.53(+0.35%)
Apr 14, 2014 2162 2195 2127 2142 0 +0.94(+0.04%)
Apr 11, 2014 2134 2182 2096 2141 0 -9.07(-0.42%)
Apr 10, 2014 2207 2218 2137 2150 0 -65.65(-2.96%)
Apr 09, 2014 2203 2230 2180 2215 0 +6.32(+0.29%)
Apr 08, 2014 2194 2242 2162 2209 0 +15.20(+0.69%)
Apr 07, 2014 2207 2226 2169 2194 0 -14.09(-0.64%)
Apr 04, 2014 2263 2284 2170 2208 0 -41.97(-1.87%)
Apr 03, 2014 2278 2309 2242 2250 0 -26.91(-1.18%)
Apr 02, 2014 2266 2305 2242 2277 0 +7.71(+0.34%)
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.