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 (%)
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%)
Jul 01, 2014 2203 2274 2187 2224 0 +36.64(+1.67%)
Jun 30, 2014 2171 2201 2157 2188 0 +12.05(+0.55%)
Jun 27, 2014 2151 2194 2131 2176 0 +2.02(+0.09%)
Jun 26, 2014 2179 2195 2136 2174 0 +0.11(+0.01%)
Jun 25, 2014 2149 2185 2131 2173 0 +12.41(+0.57%)
Jun 24, 2014 2183 2203 2151 2161 0 -28.19(-1.29%)
Jun 23, 2014 2212 2216 2162 2189 0 -25.87(-1.17%)
Jun 20, 2014 2218 2240 2180 2215 0 +3.95(+0.18%)
Jun 19, 2014 2221 2241 2189 2211 0 -8.19(-0.37%)
Jun 18, 2014 2206 2234 2181 2219 0 +14.63(+0.66%)
Jun 17, 2014 2177 2219 2167 2205 0 +27.86(+1.28%)
Jun 16, 2014 2183 2200 2166 2177 0 -17.32(-0.79%)
Jun 13, 2014 2221 2226 2176 2194 0 -23.58(-1.06%)
Jun 12, 2014 2205 2237 2186 2218 0 -4.60(-0.21%)
Jun 11, 2014 2240 2253 2205 2222 0 -27.66(-1.23%)
Jun 10, 2014 2257 2279 2227 2250 0 +4.52(+0.20%)
Jun 06, 2014 2245 2263 2229 2245 0 +8.83(+0.39%)
Jun 05, 2014 2188 2249 2165 2237 0 +57.59(+2.64%)
Jun 04, 2014 2160 2194 2137 2179 0 +12.60(+0.58%)
Jun 03, 2014 2158 2181 2134 2166 0 -0.15(-0.01%)
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.