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 (%)
Dec 30, 2011 1326 1361 1313 1335 0 +0.66(+0.05%)
Dec 29, 2011 1333 1352 1318 1334 0 +8.70(+0.66%)
Dec 28, 2011 1369 1370 1320 1326 0 -49.26(-3.58%)
Dec 27, 2011 1376 1396 1348 1375 0 -7.49(-0.54%)
Dec 23, 2011 1382 1382 1382 0 +13.00(+0.95%)
Dec 21, 2011 1367 1385 1335 1369 0 -2.72(-0.20%)
Dec 20, 2011 1356 1394 1337 1372 0 +52.93(+4.01%)
Dec 19, 2011 1378 1388 1306 1319 0 -43.46(-3.19%)
Dec 16, 2011 1343 1391 1321 1363 0 +16.52(+1.23%)
Dec 15, 2011 1370 1380 1331 1346 0 +2.91(+0.22%)
Dec 14, 2011 1326 1375 1306 1343 0 -0.14(-0.01%)
Dec 13, 2011 1384 1404 1330 1343 0 -21.27(-1.56%)
Dec 12, 2011 1371 1390 1337 1365 0 -30.95(-2.22%)
Dec 09, 2011 1368 1416 1354 1396 0 +45.75(+3.39%)
Dec 08, 2011 1388 1403 1339 1350 0 -58.11(-4.13%)
Dec 07, 2011 1368 1420 1354 1408 0 +17.91(+1.29%)
Dec 06, 2011 1365 1408 1351 1390 0 +14.69(+1.07%)
Dec 05, 2011 1384 1407 1348 1375 0 +18.00(+1.33%)
Dec 02, 2011 1369 1386 1338 1357 0 +15.02(+1.12%)
Dec 01, 2011 1371 1398 1321 1342 0 -33.09(-2.41%)
Nov 30, 2011 1329 1386 1309 1375 0 +106.38(+8.38%)
Nov 29, 2011 1273 1298 1249 1269 0 -1.43(-0.11%)
Nov 28, 2011 1261 1311 1243 1270 0 +53.29(+4.38%)
Nov 25, 2011 1230 1273 1215 1217 0 -36.37(-2.90%)
Nov 23, 2011 1254 1254 1254 0 -71.00(-5.36%)
Nov 22, 2011 1308 1381 1314 1325 0 +0.42(+0.03%)
Nov 21, 2011 1313 1346 1288 1324 0 -31.46(-2.32%)
Nov 18, 2011 1348 1385 1328 1356 0 +18.70(+1.40%)
Nov 17, 2011 1326 1406 1271 1337 0 +40.20(+3.10%)
Nov 16, 2011 1308 1352 1292 1297 0 -45.08(-3.36%)
Nov 15, 2011 1285 1354 1275 1342 0 +38.58(+2.96%)
Nov 14, 2011 1314 1351 1288 1303 0 -43.03(-3.20%)
Nov 11, 2011 1307 1357 1295 1346 0 +58.53(+4.55%)
Nov 10, 2011 1292 1314 1256 1288 0 +23.19(+1.83%)
Nov 09, 2011 1268 1301 1256 1264 0 -61.86(-4.66%)
Nov 08, 2011 1323 1346 1281 1326 0 +12.44(+0.95%)
Nov 07, 2011 1311 1333 1274 1314 0 -0.18(-0.01%)
Nov 04, 2011 1319 1333 1294 1314 0 -23.92(-1.79%)
Nov 03, 2011 1325 1344 1284 1338 0 +32.33(+2.48%)
Nov 02, 2011 1264 1318 1257 1306 0 +63.75(+5.13%)
Nov 01, 2011 1241 1283 1218 1242 0 -59.56(-4.58%)
Oct 31, 2011 1322 1347 1292 1301 0 -46.59(-3.46%)
Oct 28, 2011 1357 1387 1331 1348 0 -17.97(-1.32%)
Oct 27, 2011 1351 1418 1308 1366 0 +76.64(+5.94%)
Oct 26, 2011 1291 1328 1250 1289 0 +47.18(+3.80%)
Oct 25, 2011 1276 1306 1226 1242 0 -70.28(-5.35%)
Oct 24, 2011 1231 1320 1223 1312 0 +72.45(+5.84%)
Oct 21, 2011 1225 1250 1197 1240 0 +42.25(+3.53%)
Oct 20, 2011 1215 1228 1163 1198 0 -8.77(-0.73%)
Oct 19, 2011 1223 1256 1189 1207 0 -20.34(-1.66%)
Oct 18, 2011 1157 1247 1136 1227 0 +63.34(+5.44%)
Oct 17, 2011 1222 1227 1156 1164 0 -72.03(-5.83%)
Oct 14, 2011 1222 1247 1190 1236 0 +32.59(+2.71%)
Oct 13, 2011 1204 1219 1175 1203 0 -12.84(-1.06%)
Oct 12, 2011 1174 1232 1168 1216 0 +37.83(+3.21%)
Oct 11, 2011 1171 1196 1122 1178 0 +4.33(+0.37%)
Oct 10, 2011 1132 1183 1122 1174 0 +56.98(+5.10%)
Oct 07, 2011 1159 1186 1093 1117 0 -46.45(-3.99%)
Oct 06, 2011 1155 1179 1136 1163 0 +22.55(+1.98%)
Oct 05, 2011 1136 1168 1100 1141 0 +2.16(+0.19%)
Oct 04, 2011 1009 1151 990.13 1138 0 +121.39(+11.94%)
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.