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 (%)
Nov 30, 2011 1329 1386 1309 1375 0 +106.38(+8.38%)
Nov 29, 2011 1273 1298 1249 1269 0 -1.43(-0.11%)
Nov 28, 2011 1261 1311 1243 1270 0 +53.29(+4.38%)
Nov 25, 2011 1230 1273 1215 1217 0 -36.37(-2.90%)
Nov 23, 2011 1254 1254 1254 0 -71.00(-5.36%)
Nov 22, 2011 1308 1381 1314 1325 0 +0.42(+0.03%)
Nov 21, 2011 1313 1346 1288 1324 0 -31.46(-2.32%)
Nov 18, 2011 1348 1385 1328 1356 0 +18.70(+1.40%)
Nov 17, 2011 1326 1406 1271 1337 0 +40.20(+3.10%)
Nov 16, 2011 1308 1352 1292 1297 0 -45.08(-3.36%)
Nov 15, 2011 1285 1354 1275 1342 0 +38.58(+2.96%)
Nov 14, 2011 1314 1351 1288 1303 0 -43.03(-3.20%)
Nov 11, 2011 1307 1357 1295 1346 0 +58.53(+4.55%)
Nov 10, 2011 1292 1314 1256 1288 0 +23.19(+1.83%)
Nov 09, 2011 1268 1301 1256 1264 0 -61.86(-4.66%)
Nov 08, 2011 1323 1346 1281 1326 0 +12.44(+0.95%)
Nov 07, 2011 1311 1333 1274 1314 0 -0.18(-0.01%)
Nov 04, 2011 1319 1333 1294 1314 0 -23.92(-1.79%)
Nov 03, 2011 1325 1344 1284 1338 0 +32.33(+2.48%)
Nov 02, 2011 1264 1318 1257 1306 0 +63.75(+5.13%)
Nov 01, 2011 1241 1283 1218 1242 0 -59.56(-4.58%)
Oct 31, 2011 1322 1347 1292 1301 0 -46.59(-3.46%)
Oct 28, 2011 1357 1387 1331 1348 0 -17.97(-1.32%)
Oct 27, 2011 1351 1418 1308 1366 0 +76.64(+5.94%)
Oct 26, 2011 1291 1328 1250 1289 0 +47.18(+3.80%)
Oct 25, 2011 1276 1306 1226 1242 0 -70.28(-5.35%)
Oct 24, 2011 1231 1320 1223 1312 0 +72.45(+5.84%)
Oct 21, 2011 1225 1250 1197 1240 0 +42.25(+3.53%)
Oct 20, 2011 1215 1228 1163 1198 0 -8.77(-0.73%)
Oct 19, 2011 1223 1256 1189 1207 0 -20.34(-1.66%)
Oct 18, 2011 1157 1247 1136 1227 0 +63.34(+5.44%)
Oct 17, 2011 1222 1227 1156 1164 0 -72.03(-5.83%)
Oct 14, 2011 1222 1247 1190 1236 0 +32.59(+2.71%)
Oct 13, 2011 1204 1219 1175 1203 0 -12.84(-1.06%)
Oct 12, 2011 1174 1232 1168 1216 0 +37.83(+3.21%)
Oct 11, 2011 1171 1196 1122 1178 0 +4.33(+0.37%)
Oct 10, 2011 1132 1183 1122 1174 0 +56.98(+5.10%)
Oct 07, 2011 1159 1186 1093 1117 0 -46.45(-3.99%)
Oct 06, 2011 1155 1179 1136 1163 0 +22.55(+1.98%)
Oct 05, 2011 1136 1168 1100 1141 0 +2.16(+0.19%)
Oct 04, 2011 1009 1151 990.13 1138 0 +121.39(+11.94%)
Oct 03, 2011 1104 1138 1015 1017 0 -102.00(-9.11%)
Sep 30, 2011 1146 1178 1108 1119 0 -50.48(-4.32%)
Sep 29, 2011 1151 1193 1113 1170 0 +31.24(+2.74%)
Sep 28, 2011 1181 1208 1125 1138 0 -52.65(-4.42%)
Sep 27, 2011 1205 1245 1170 1191 0 +19.65(+1.68%)
Sep 26, 2011 1150 1208 1116 1171 0 +41.52(+3.68%)
Sep 23, 2011 1105 1161 1090 1130 0 +24.71(+2.24%)
Sep 22, 2011 1088 1149 1064 1105 0 -43.42(-3.78%)
Sep 21, 2011 1174 1223 1140 1148 0 -53.93(-4.49%)
Sep 20, 2011 1227 1270 1199 1202 0 -44.66(-3.58%)
Sep 19, 2011 1259 1275 1223 1247 0 -39.34(-3.06%)
Sep 16, 2011 1315 1333 1274 1286 0 -16.72(-1.28%)
Sep 15, 2011 1297 1319 1274 1303 0 +22.34(+1.74%)
Sep 14, 2011 1258 1311 1223 1281 0 +39.90(+3.22%)
Sep 13, 2011 1213 1257 1198 1241 0 +34.88(+2.89%)
Sep 12, 2011 1197 1238 1177 1206 0 -16.91(-1.38%)
Sep 09, 2011 1244 1269 1200 1223 0 -46.81(-3.69%)
Sep 08, 2011 1297 1341 1257 1270 0 -41.17(-3.14%)
Sep 07, 2011 1251 1328 1239 1311 0 +71.43(+5.76%)
Sep 06, 2011 1206 1258 1198 1239 0 -22.18(-1.76%)
Sep 02, 2011 1262 1262 1262 0 -85.03(-6.31%)
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.