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, 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%)
Sep 01, 2011 1396 1434 1338 1347 0 -51.58(-3.69%)
Aug 31, 2011 1390 1431 1370 1398 0 +8.49(+0.61%)
Aug 30, 2011 1376 1418 1346 1390 0 -7.72(-0.55%)
Aug 29, 2011 1322 1406 1313 1397 0 +92.42(+7.08%)
Aug 26, 2011 1239 1323 1219 1305 0 +41.63(+3.29%)
Aug 25, 2011 1320 1349 1253 1263 0 -44.51(-3.40%)
Aug 24, 2011 1266 1327 1255 1308 0 +19.64(+1.52%)
Aug 23, 2011 1187 1291 1205 1288 0 +70.70(+5.81%)
Aug 22, 2011 1250 1273 1198 1218 0 -8.25(-0.67%)
Aug 19, 2011 1231 1282 1211 1226 0 -32.32(-2.57%)
Aug 18, 2011 1312 1332 1246 1258 0 -120.68(-8.75%)
Aug 17, 2011 1387 1418 1342 1379 0 +4.98(+0.36%)
Aug 16, 2011 1371 1406 1347 1374 0 -37.09(-2.63%)
Aug 15, 2011 1379 1447 1362 1411 0 +53.97(+3.98%)
Aug 12, 2011 1392 1425 1329 1357 0 -14.01(-1.02%)
Aug 11, 2011 1305 1410 1303 1371 0 +69.39(+5.33%)
Aug 10, 2011 1390 1418 1287 1302 0 -132.41(-9.23%)
Aug 09, 2011 1433 1441 1250 1434 0 +116.47(+8.84%)
Aug 08, 2011 1450 1512 1314 1318 0 -206.23(-13.53%)
Aug 05, 2011 1561 1586 1470 1524 0 -18.02(-1.17%)
Aug 04, 2011 1624 1660 1538 1542 0 -112.42(-6.80%)
Aug 03, 2011 1594 1667 1573 1654 0 +46.38(+2.88%)
Aug 02, 2011 1681 1757 1598 1608 0 -20.97(-1.29%)
Aug 01, 2011 1634 1682 1579 1629 0 -5.88(-0.36%)
Jul 29, 2011 1594 1665 1581 1635 0 +3.89(+0.24%)
Jul 28, 2011 1623 1675 1606 1631 0 -1.51(-0.09%)
Jul 27, 2011 1658 1676 1586 1632 0 +5.23(+0.32%)
Jul 26, 2011 1577 1654 1566 1627 0 +37.88(+2.38%)
Jul 25, 2011 1571 1620 1563 1589 0 -17.09(-1.06%)
Jul 22, 2011 1601 1624 1599 1606 0 -26.34(-1.61%)
Jul 21, 2011 1596 1651 1576 1633 0 +45.76(+2.88%)
Jul 20, 2011 1598 1610 1551 1587 0 -5.30(-0.33%)
Jul 19, 2011 1549 1603 1541 1592 0 +61.83(+4.04%)
Jul 18, 2011 1574 1586 1514 1530 0 -51.30(-3.24%)
Jul 15, 2011 1575 1609 1558 1582 0 -1.70(-0.11%)
Jul 14, 2011 1618 1633 1567 1583 0 -30.80(-1.91%)
Jul 13, 2011 1598 1651 1598 1614 0 +16.19(+1.01%)
Jul 12, 2011 1598 1630 1582 1598 0 -10.07(-0.63%)
Jul 11, 2011 1617 1639 1594 1608 0 -34.02(-2.07%)
Jul 08, 2011 1631 1664 1619 1642 0 -28.49(-1.71%)
Jul 07, 2011 1644 1691 1627 1671 0 +41.46(+2.54%)
Jul 06, 2011 1627 1659 1610 1629 0 -4.33(-0.27%)
Jul 05, 2011 1638 1673 1604 1633 0 -19.58(-1.18%)
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.