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, 2010 2134 2180 2109 2156 0 -8.40(-0.39%)
Nov 29, 2010 2169 2195 2113 2164 0 -24.53(-1.12%)
Nov 26, 2010 2183 2210 2147 2189 0 -25.49(-1.15%)
Nov 24, 2010 2139 2214 2214 2214 0 +94.02(+4.43%)
Nov 23, 2010 2091 2135 2067 2120 0 +0.95(+0.04%)
Nov 22, 2010 2135 2179 2081 2119 0 -28.97(-1.35%)
Nov 19, 2010 2162 2181 2114 2148 0 -21.38(-0.99%)
Nov 18, 2010 2157 2196 2142 2170 0 +55.38(+2.62%)
Nov 17, 2010 2118 2154 2073 2114 0 +3.98(+0.19%)
Nov 16, 2010 2124 2174 2085 2110 0 -32.33(-1.51%)
Nov 15, 2010 2150 2196 2109 2143 0 -2.39(-0.11%)
Nov 12, 2010 2187 2210 2117 2145 0 -68.33(-3.09%)
Nov 11, 2010 2189 2246 2157 2213 0 -8.05(-0.36%)
Nov 10, 2010 2183 2242 2141 2221 0 +33.25(+1.52%)
Nov 09, 2010 2222 2246 2153 2188 0 -29.95(-1.35%)
Nov 08, 2010 2218 2246 2178 2218 0 -26.31(-1.17%)
Nov 05, 2010 2187 2261 2184 2244 0 +53.97(+2.46%)
Nov 04, 2010 2161 2223 2131 2190 0 +70.31(+3.32%)
Nov 03, 2010 2163 2172 2076 2120 0 -43.16(-2.00%)
Nov 02, 2010 2148 2182 2110 2163 0 +50.74(+2.40%)
Nov 01, 2010 2208 2229 2063 2113 0 -60.64(-2.79%)
Oct 29, 2010 2128 2191 2105 2173 0 +44.35(+2.08%)
Oct 28, 2010 2087 2176 2059 2129 0 +157.45(+7.99%)
Oct 27, 2010 1966 2012 1927 1971 0 -50.61(-2.50%)
Oct 25, 2010 2015 2066 1995 2022 0 +25.20(+1.26%)
Oct 22, 2010 1978 2020 1961 1997 0 +13.75(+0.69%)
Oct 21, 2010 2009 2033 1925 1983 0 -9.03(-0.45%)
Oct 20, 2010 1967 2032 1959 1992 0 +43.35(+2.22%)
Oct 19, 2010 1954 2033 1932 1949 0 -86.50(-4.25%)
Oct 18, 2010 2022 2052 1994 2035 0 +21.88(+1.09%)
Oct 15, 2010 2010 2043 1973 2013 0 +20.00(+1.00%)
Oct 14, 2010 1990 2037 1950 1993 0 -63.40(-3.08%)
Oct 13, 2010 2017 2098 1984 2057 0 +43.22(+2.15%)
Oct 12, 2010 1968 2032 1942 2014 0 +91.83(+4.78%)
Oct 11, 2010 1927 1961 1903 1922 0 -6.69(-0.35%)
Oct 08, 2010 1915 1945 1861 1928 0 +53.77(+2.87%)
Oct 07, 2010 1864 1908 1827 1875 0 +20.97(+1.13%)
Oct 06, 2010 1861 1881 1830 1854 0 -16.72(-0.89%)
Oct 05, 2010 1808 1902 1829 1870 0 +36.67(+2.00%)
Oct 04, 2010 1874 1889 1807 1834 0 -52.85(-2.80%)
Oct 01, 2010 1888 1893 1817 1887 0 +75.47(+4.17%)
Sep 30, 2010 1806 1844 1782 1811 0 +12.94(+0.72%)
Sep 29, 2010 1795 1822 1777 1798 0 -17.95(-0.99%)
Sep 28, 2010 1818 1833 1758 1816 0 +2.71(+0.15%)
Sep 27, 2010 1838 1859 1790 1813 0 -30.89(-1.67%)
Sep 24, 2010 1813 1855 1795 1844 0 +71.78(+4.05%)
Sep 23, 2010 1776 1820 1710 1772 0 +4.16(+0.24%)
Sep 22, 2010 1788 1825 1746 1768 0 -44.59(-2.46%)
Sep 21, 2010 1811 1862 1787 1813 0 -14.23(-0.78%)
Sep 20, 2010 1745 1840 1714 1827 0 +96.17(+5.56%)
Sep 17, 2010 1729 1782 1698 1731 0 -43.58(-2.46%)
Sep 15, 2010 1751 1806 1718 1775 0 +9.28(+0.53%)
Sep 14, 2010 1726 1800 1721 1765 0 +28.77(+1.66%)
Sep 13, 2010 1689 1745 1678 1737 0 +72.71(+4.37%)
Sep 10, 2010 1657 1703 1643 1664 0 +10.63(+0.64%)
Sep 09, 2010 1690 1718 1641 1653 0 -15.15(-0.91%)
Sep 08, 2010 1661 1715 1643 1668 0 +18.62(+1.13%)
Sep 07, 2010 1688 1700 1643 1650 0 -54.96(-3.22%)
Sep 03, 2010 1705 1705 1705 0 +66.28(+4.05%)
Sep 02, 2010 1584 1656 1573 1638 0 +44.10(+2.77%)
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.