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 (%)
Sep 28, 2012 1508 1523 1484 1498 0 -22.01(-1.45%)
Sep 27, 2012 1508 1535 1483 1520 0 +16.48(+1.10%)
Sep 26, 2012 1494 1514 1461 1503 0 +11.41(+0.76%)
Sep 25, 2012 1523 1548 1487 1492 0 -36.87(-2.41%)
Sep 24, 2012 1510 1540 1501 1529 0 +6.86(+0.45%)
Sep 21, 2012 1530 1547 1487 1522 0 +15.16(+1.01%)
Sep 20, 2012 1515 1528 1486 1507 0 -12.49(-0.82%)
Sep 19, 2012 1506 1536 1483 1519 0 +18.52(+1.23%)
Sep 18, 2012 1491 1533 1472 1501 0 -10.56(-0.70%)
Sep 17, 2012 1562 1594 1491 1511 0 -37.81(-2.44%)
Sep 14, 2012 1473 1562 1465 1549 0 +85.58(+5.85%)
Sep 13, 2012 1419 1492 1406 1464 0 +45.44(+3.20%)
Sep 12, 2012 1393 1431 1385 1418 0 +13.66(+0.97%)
Sep 11, 2012 1386 1418 1381 1404 0 +16.37(+1.18%)
Sep 10, 2012 1389 1407 1365 1388 0 -4.79(-0.34%)
Sep 07, 2012 1347 1402 1335 1393 0 +45.56(+3.38%)
Sep 06, 2012 1305 1359 1310 1347 0 +39.03(+2.98%)
Sep 05, 2012 1296 1327 1297 1308 0 +1.80(+0.14%)
Sep 04, 2012 1292 1329 1289 1306 0 +6.76(+0.52%)
Aug 31, 2012 1300 1300 1300 0 +2.64(+0.20%)
Aug 30, 2012 1251 1315 1278 1297 0 -7.04(-0.54%)
Aug 29, 2012 1308 1325 1290 1304 0 -0.64(-0.05%)
Aug 27, 2012 1287 1315 1281 1305 0 +23.66(+1.85%)
Aug 24, 2012 1270 1292 1262 1281 0 +5.78(+0.45%)
Aug 23, 2012 1294 1301 1265 1275 0 -24.20(-1.86%)
Aug 22, 2012 1301 1312 1281 1299 0 -8.56(-0.65%)
Aug 21, 2012 1290 1330 1290 1308 0 +13.13(+1.01%)
Aug 20, 2012 1291 1323 1277 1295 0 -15.27(-1.17%)
Aug 17, 2012 1283 1331 1274 1310 0 +11.75(+0.90%)
Aug 16, 2012 1239 1309 1231 1298 0 +58.76(+4.74%)
Aug 15, 2012 1237 1256 1212 1240 0 -14.10(-1.12%)
Aug 14, 2012 1243 1286 1242 1254 0 -3.23(-0.26%)
Aug 13, 2012 1274 1283 1247 1257 0 -20.41(-1.60%)
Aug 11, 2012 1282 1304 1267 1277 0 +0.00(+0.00%)
Aug 10, 2012 1282 1304 1267 1277 0 -17.65(-1.36%)
Aug 09, 2012 1295 1346 1273 1295 0 -57.97(-4.28%)
Aug 08, 2012 1318 1368 1310 1353 0 +23.98(+1.80%)
Aug 07, 2012 1332 1356 1306 1329 0 -0.61(-0.05%)
Aug 06, 2012 1319 1352 1305 1330 0 +11.95(+0.91%)
Aug 03, 2012 1279 1346 1293 1318 0 +20.29(+1.56%)
Aug 02, 2012 1243 1317 1235 1297 0 +58.70(+4.74%)
Aug 01, 2012 1253 1287 1236 1239 0 -43.95(-3.43%)
Jul 31, 2012 1274 1299 1259 1283 0 +4.52(+0.35%)
Jul 30, 2012 1300 1313 1273 1278 0 -22.28(-1.71%)
Jul 27, 2012 1246 1318 1244 1300 0 +53.68(+4.31%)
Jul 26, 2012 1251 1271 1217 1247 0 +7.25(+0.58%)
Jul 25, 2012 1251 1273 1231 1240 0 -7.52(-0.60%)
Jul 24, 2012 1279 1301 1233 1247 0 -26.46(-2.08%)
Jul 23, 2012 1270 1296 1264 1273 0 -35.24(-2.69%)
Jul 20, 2012 1320 1358 1298 1309 0 -34.27(-2.55%)
Jul 19, 2012 1348 1371 1335 1343 0 -11.67(-0.86%)
Jul 18, 2012 1337 1376 1329 1355 0 +11.84(+0.88%)
Jul 17, 2012 1344 1367 1317 1343 0 +7.52(+0.56%)
Jul 16, 2012 1354 1361 1320 1335 0 -24.44(-1.80%)
Jul 14, 2012 1327 1392 1345 1360 0 +0.00(+0.00%)
Jul 13, 2012 1327 1392 1345 1360 0 +11.17(+0.83%)
Jul 12, 2012 1349 1367 1320 1349 0 -16.25(-1.19%)
Jul 11, 2012 1397 1404 1343 1365 0 -29.10(-2.09%)
Jul 10, 2012 1434 1447 1380 1394 0 -29.75(-2.09%)
Jul 09, 2012 1433 1453 1409 1424 0 -11.81(-0.82%)
Jul 06, 2012 1442 1464 1420 1435 0 -27.56(-1.88%)
Jul 05, 2012 1475 1504 1438 1463 0 -18.87(-1.27%)
Jul 03, 2012 1482 1482 1482 0 +34.31(+2.37%)
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.