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 30, 2014 2128 2159 2108 2117 0 -13.82(-0.65%)
Sep 29, 2014 2119 2147 2099 2131 0 -1.86(-0.09%)
Sep 26, 2014 2113 2147 2108 2133 0 +20.33(+0.96%)
Sep 25, 2014 2124 2156 2082 2112 0 -55.99(-2.58%)
Sep 19, 2014 2201 2238 2146 2168 0 -30.88(-1.40%)
Sep 18, 2014 2200 2212 2188 2199 0 +3.67(+0.17%)
Sep 17, 2014 2209 2229 2189 2196 0 -8.91(-0.40%)
Sep 16, 2014 2185 2222 2171 2205 0 +15.59(+0.71%)
Sep 15, 2014 2194 2209 2183 2189 0 -2.78(-0.13%)
Sep 12, 2014 2214 2224 2180 2192 0 -24.13(-1.09%)
Sep 11, 2014 2222 2240 2212 2216 0 -16.84(-0.75%)
Sep 10, 2014 2239 2252 2226 2233 0 -6.13(-0.27%)
Sep 09, 2014 2250 2260 2219 2239 0 -10.19(-0.45%)
Sep 08, 2014 2263 2277 2232 2249 0 -8.21(-0.36%)
Sep 05, 2014 2238 2267 2221 2257 0 +15.44(+0.69%)
Sep 04, 2014 2249 2265 2235 2242 0 -1.30(-0.06%)
Sep 03, 2014 2274 2284 2236 2243 0 -19.27(-0.85%)
Sep 02, 2014 2260 2283 2239 2262 0 +9.73(+0.43%)
Aug 29, 2014 2253 2253 2253 0 +13.74(+0.61%)
Aug 28, 2014 2237 2258 2217 2239 0 -13.67(-0.61%)
Aug 27, 2014 2252 2264 2224 2253 0 -0.24(-0.01%)
Aug 26, 2014 2247 2269 2230 2253 0 +10.11(+0.45%)
Aug 25, 2014 2269 2284 2228 2243 0 -15.27(-0.68%)
Aug 22, 2014 2236 2295 2221 2258 0 +23.82(+1.07%)
Aug 21, 2014 2229 2243 2205 2234 0 +19.42(+0.88%)
Aug 20, 2014 2206 2240 2193 2215 0 -8.56(-0.39%)
Aug 19, 2014 2225 2246 2199 2223 0 -2.19(-0.10%)
Aug 18, 2014 2207 2242 2189 2226 0 +45.88(+2.10%)
Aug 15, 2014 2229 2232 2161 2180 0 -22.54(-1.02%)
Aug 14, 2014 2201 2220 2184 2202 0 +4.76(+0.22%)
Aug 13, 2014 2162 2209 2157 2197 0 +40.95(+1.90%)
Aug 12, 2014 2173 2190 2142 2156 0 -24.35(-1.12%)
Aug 11, 2014 2164 2201 2149 2181 0 +36.77(+1.71%)
Aug 08, 2014 2118 2154 2111 2144 0 +18.61(+0.88%)
Aug 07, 2014 2143 2159 2110 2125 0 -11.92(-0.56%)
Aug 06, 2014 2128 2166 2110 2137 0 +4.86(+0.23%)
Aug 05, 2014 2102 2138 2085 2133 0 +21.28(+1.01%)
Aug 04, 2014 2125 2140 2092 2111 0 -5.00(-0.24%)
Aug 01, 2014 2124 2134 2097 2116 0 -0.72(-0.03%)
Jul 31, 2014 2113 2147 2094 2117 0 -8.92(-0.42%)
Jul 23, 2014 2124 2146 2103 2126 0 +1.28(+0.06%)
Jul 22, 2014 2118 2144 2108 2125 0 +13.47(+0.64%)
Jul 21, 2014 2127 2136 2082 2111 0 -26.86(-1.26%)
Jul 18, 2014 2103 2047 2103 2138 0 +28.44(+1.35%)
Jul 17, 2014 2118 2145 2097 2110 0 -28.00(-1.31%)
Jul 16, 2014 2162 2179 2127 2138 0 -13.75(-0.64%)
Jul 15, 2014 2149 2172 2132 2151 0 +2.77(+0.13%)
Jul 14, 2014 2162 2177 2132 2149 0 +6.10(+0.28%)
Jul 11, 2014 2151 2170 2132 2142 0 -12.22(-0.57%)
Jul 10, 2014 2141 2068 2134 2155 0 -31.24(-1.43%)
Jul 09, 2014 2206 2216 2178 2186 0 -11.85(-0.54%)
Jul 08, 2014 2222 2228 2190 2198 0 -30.65(-1.38%)
Jul 07, 2014 2244 2249 2210 2228 0 -22.13(-0.98%)
Jul 03, 2014 2251 2251 2251 0 +17.05(+0.76%)
Jul 02, 2014 2231 2258 2216 2233 0 +9.20(+0.41%)
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.