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 29, 2013 2322 2348 2305 2315 0 +6.88(+0.30%)
Nov 27, 2013 2308 2308 2308 0 +30.66(+1.35%)
Nov 26, 2013 2277 2301 2268 2277 0 -4.21(-0.18%)
Nov 25, 2013 2284 2306 2269 2282 0 +3.97(+0.17%)
Nov 22, 2013 2295 2308 2258 2278 0 -13.81(-0.60%)
Nov 21, 2013 2251 2301 2241 2291 0 +48.90(+2.18%)
Nov 20, 2013 2276 2285 2226 2243 0 -20.71(-0.92%)
Nov 19, 2013 2217 2286 2238 2263 0 +3.08(+0.14%)
Nov 18, 2013 2272 2286 2247 2260 0 -7.50(-0.33%)
Nov 15, 2013 2267 2296 2245 2268 0 -2.11(-0.09%)
Nov 14, 2013 2250 2291 2210 2270 0 +7.13(+0.32%)
Nov 12, 2013 2216 2282 2187 2263 0 +78.55(+3.60%)
Nov 11, 2013 1026 2193 2174 2184 0 -2.00(-0.09%)
Nov 08, 2013 1006 2193 2160 2186 0 +24.24(+1.12%)
Nov 07, 2013 1014 2184 2159 2162 0 -4.09(-0.19%)
Nov 06, 2013 949.91 2178 2162 2166 0 +2.39(+0.11%)
Nov 05, 2013 2177 2199 2121 2164 0 -26.35(-1.20%)
Nov 04, 2013 2200 2230 2157 2190 0 -8.42(-0.38%)
Nov 01, 2013 2211 2232 2160 2198 0 +42.84(+1.99%)
Oct 31, 2013 2149 2181 2115 2156 0 +2.10(+0.10%)
Oct 30, 2013 2224 2243 2140 2153 0 -90.99(-4.05%)
Oct 29, 2013 2249 2263 2225 2244 0 +2.30(+0.10%)
Oct 28, 2013 2231 2263 2228 2242 0 -2.71(-0.12%)
Oct 25, 2013 2254 2264 2220 2245 0 -2.83(-0.13%)
Oct 24, 2013 2229 2269 2210 2248 0 +27.41(+1.23%)
Oct 23, 2013 2204 2237 2196 2220 0 +4.05(+0.18%)
Oct 22, 2013 2223 2243 2200 2216 0 +1.03(+0.05%)
Oct 21, 2013 2217 2231 2186 2215 0 +12.36(+0.56%)
Oct 18, 2013 2194 2211 2167 2203 0 +19.59(+0.90%)
Oct 17, 2013 2180 2196 2163 2183 0 -1.73(-0.08%)
Oct 16, 2013 2095 2209 2080 2185 0 +97.84(+4.69%)
Oct 15, 2013 2056 2112 2065 2087 0 -11.78(-0.56%)
Oct 14, 2013 2075 2110 2055 2099 0 +16.96(+0.81%)
Oct 11, 2013 2060 2100 2038 2082 0 +15.65(+0.76%)
Oct 10, 2013 2046 2086 2025 2066 0 +71.35(+3.58%)
Oct 09, 2013 1980 2021 1951 1995 0 +22.12(+1.12%)
Oct 08, 2013 2020 2025 1967 1973 0 -34.46(-1.72%)
Oct 07, 2013 2023 2040 2001 2007 0 -30.31(-1.49%)
Oct 04, 2013 2005 2050 2000 2038 0 +25.30(+1.26%)
Oct 03, 2013 2035 2056 1984 2012 0 -27.77(-1.36%)
Oct 02, 2013 2084 2093 2006 2040 0 -11.70(-0.57%)
Oct 01, 2013 2016 2077 2000 2052 0 +50.70(+2.53%)
Sep 27, 2013 1992 2010 1976 2001 0 -2.41(-0.12%)
Sep 26, 2013 2002 2023 1966 2003 0 +9.71(+0.49%)
Sep 25, 2013 1993 2022 1975 1994 0 +0.59(+0.03%)
Sep 24, 2013 1962 2027 1943 1993 0 +33.04(+1.69%)
Sep 23, 2013 1884 1976 1886 1960 0 -112.10(-5.41%)
Sep 20, 2013 2084 2106 2065 2072 0 -1.65(-0.08%)
Sep 19, 2013 2078 2114 2060 2074 0 -17.55(-0.84%)
Sep 18, 2013 2091 2125 2050 2091 0 -0.55(-0.03%)
Sep 17, 2013 2056 2106 2045 2092 0 +38.84(+1.89%)
Sep 16, 2013 2078 2096 2039 2053 0 -15.15(-0.73%)
Sep 13, 2013 2063 2093 2041 2068 0 +12.12(+0.59%)
Sep 12, 2013 2069 2103 2042 2056 0 -19.50(-0.94%)
Sep 11, 2013 2075 2098 2056 2076 0 -2.68(-0.13%)
Sep 10, 2013 2057 2097 2039 2078 0 +30.80(+1.50%)
Sep 09, 2013 2012 2060 2002 2048 0 +39.05(+1.94%)
Sep 06, 2013 2018 2045 1984 2008 0 -18.69(-0.92%)
Sep 05, 2013 1998 2057 1998 2027 0 +5.79(+0.29%)
Sep 04, 2013 2006 2055 1985 2021 0 +17.17(+0.86%)
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.