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 (%)
May 24, 2011 1660 1679 1623 1650 0 +3.89(+0.24%)
May 23, 2011 1609 1669 1609 1646 0 -20.21(-1.21%)
May 20, 2011 1666 1685 1627 1666 0 -10.68(-0.64%)
May 19, 2011 1694 1702 1663 1677 0 -8.47(-0.50%)
May 18, 2011 1713 1734 1664 1685 0 -46.90(-2.71%)
May 17, 2011 1732 1762 1708 1732 0 -9.05(-0.52%)
May 16, 2011 1758 1786 1733 1741 0 -29.43(-1.66%)
May 13, 2011 1810 1817 1751 1770 0 -42.38(-2.34%)
May 12, 2011 1772 1837 1754 1813 0 +30.65(+1.72%)
May 11, 2011 1784 1811 1768 1782 0 -19.42(-1.08%)
May 10, 2011 1781 1814 1767 1802 0 +29.88(+1.69%)
May 09, 2011 1770 1794 1756 1772 0 -8.00(-0.45%)
May 06, 2011 1777 1819 1764 1780 0 +18.74(+1.06%)
May 05, 2011 1744 1789 1735 1761 0 -8.67(-0.49%)
May 04, 2011 1809 1824 1751 1770 0 -37.21(-2.06%)
May 03, 2011 1847 1860 1800 1807 0 -50.13(-2.70%)
May 02, 2011 1859 1865 1850 1857 0 -1.34(-0.07%)
Apr 29, 2011 1863 1894 1844 1858 0 +0.00(+0.00%)
Apr 28, 2011 1968 1976 1826 1858 0 -187.33(-9.16%)
Apr 27, 2011 2042 2070 2004 2046 0 +8.41(+0.41%)
Apr 26, 2011 2041 2087 2016 2037 0 -0.93(-0.05%)
Apr 25, 2011 2027 2088 1980 2038 0 -10.42(-0.51%)
Apr 21, 2011 2037 2065 1995 2049 0 +29.19(+1.45%)
Apr 20, 2011 2044 2059 1991 2019 0 +13.23(+0.66%)
Apr 19, 2011 1956 2020 1936 2006 0 +60.76(+3.12%)
Apr 18, 2011 1943 1978 1920 1945 0 -29.99(-1.52%)
Apr 15, 2011 1972 2001 1934 1975 0 +1.18(+0.06%)
Apr 14, 2011 1959 1998 1942 1974 0 -5.80(-0.29%)
Apr 13, 2011 2015 2020 1960 1980 0 -22.37(-1.12%)
Apr 12, 2011 1999 2033 1972 2002 0 -12.88(-0.64%)
Apr 11, 2011 2052 2072 1993 2015 0 -38.27(-1.86%)
Apr 08, 2011 2133 2140 2026 2054 0 -60.43(-2.86%)
Apr 07, 2011 2117 2167 2089 2114 0 -7.70(-0.36%)
Apr 06, 2011 2107 2134 2086 2122 0 +31.56(+1.51%)
Apr 05, 2011 2049 2128 2038 2090 0 +35.34(+1.72%)
Apr 04, 2011 2054 2080 2029 2055 0 +8.64(+0.42%)
Apr 01, 2011 2017 2072 1973 2046 0 +35.32(+1.76%)
Mar 31, 2011 1998 2036 1983 2011 0 +10.68(+0.53%)
Mar 30, 2011 1983 2015 1979 2000 0 +35.20(+1.79%)
Mar 29, 2011 1946 1986 1932 1965 0 +14.83(+0.76%)
Mar 28, 2011 1960 1995 1922 1950 0 -0.58(-0.03%)
Mar 25, 2011 1955 2008 1930 1951 0 +13.68(+0.71%)
Mar 24, 2011 1932 1964 1905 1937 0 +18.32(+0.95%)
Mar 23, 2011 1910 1935 1875 1919 0 -1.37(-0.07%)
Mar 22, 2011 1955 1973 1905 1920 0 -1.59(-0.08%)
Mar 21, 2011 1922 1964 1901 1922 0 +36.50(+1.94%)
Mar 18, 2011 1900 1932 1847 1885 0 +8.20(+0.44%)
Mar 17, 2011 1931 1937 1865 1877 0 -16.60(-0.88%)
Mar 16, 2011 1903 1936 1870 1894 0 -23.41(-1.22%)
Mar 15, 2011 1902 1945 1890 1917 0 -19.11(-0.99%)
Mar 14, 2011 1942 1981 1910 1936 0 -30.42(-1.55%)
Mar 11, 2011 1952 1983 1922 1966 0 +2.67(+0.14%)
Mar 10, 2011 1992 2008 1935 1964 0 -57.02(-2.82%)
Mar 09, 2011 2003 2046 1978 2021 0 +16.38(+0.82%)
Mar 08, 2011 1969 2020 1926 2004 0 +41.21(+2.10%)
Mar 07, 2011 2013 2031 1925 1963 0 -47.02(-2.34%)
Mar 04, 2011 2024 2037 1976 2010 0 -18.69(-0.92%)
Mar 03, 2011 2004 2048 1992 2029 0 +49.03(+2.48%)
Mar 02, 2011 1937 1993 1924 1980 0 +37.69(+1.94%)
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.