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, 2009 1560 1613 1509 1577 0 +10.59(+0.68%)
Nov 27, 2009 1529 1611 1540 1567 0 -62.72(-3.85%)
Nov 25, 2009 1630 1630 1630 0 +21.66(+1.35%)
Nov 24, 2009 1576 1648 1573 1608 0 -35.03(-2.13%)
Nov 23, 2009 1649 1711 1620 1643 0 +19.36(+1.19%)
Nov 20, 2009 1603 1655 1578 1624 0 +11.18(+0.69%)
Nov 19, 2009 1653 1672 1589 1612 0 -78.13(-4.62%)
Nov 18, 2009 1715 1729 1658 1691 0 -24.39(-1.42%)
Nov 17, 2009 1743 1775 1688 1715 0 -42.79(-2.43%)
Nov 16, 2009 1701 1777 1688 1758 0 +75.05(+4.46%)
Nov 13, 2009 1623 1702 1596 1683 0 +52.43(+3.22%)
Nov 12, 2009 1697 1734 1625 1630 0 -76.21(-4.47%)
Nov 11, 2009 1739 1760 1676 1706 0 -13.22(-0.77%)
Nov 10, 2009 1717 1768 1673 1720 0 -4.70(-0.27%)
Nov 09, 2009 1665 1748 1653 1724 0 +76.88(+4.67%)
Nov 06, 2009 1613 1675 1596 1648 0 +28.08(+1.73%)
Nov 05, 2009 1593 1652 1558 1619 0 +30.75(+1.94%)
Nov 04, 2009 1642 1664 1574 1589 0 -38.28(-2.35%)
Nov 03, 2009 1587 1651 1546 1627 0 +16.81(+1.04%)
Nov 02, 2009 1620 1657 1548 1610 0 -3.24(-0.20%)
Oct 30, 2009 1645 1706 1580 1613 0 -12.29(-0.76%)
Oct 29, 2009 1533 1657 1504 1626 0 +65.53(+4.20%)
Oct 28, 2009 1670 1693 1528 1560 0 -123.61(-7.34%)
Oct 27, 2009 1763 1801 1673 1684 0 -71.27(-4.06%)
Oct 26, 2009 1802 1875 1738 1755 0 -45.14(-2.51%)
Oct 23, 2009 1856 1866 1794 1800 0 -122.26(-6.36%)
Oct 22, 2009 1849 1946 1828 1922 0 +61.24(+3.29%)
Oct 21, 2009 1876 1966 1844 1861 0 -20.73(-1.10%)
Oct 20, 2009 1853 1903 1846 1882 0 -48.22(-2.50%)
Oct 19, 2009 1920 1961 1876 1930 0 +23.58(+1.24%)
Oct 16, 2009 1912 1960 1861 1907 0 -39.32(-2.02%)
Oct 15, 2009 1972 1985 1923 1946 0 -44.47(-2.23%)
Oct 14, 2009 2000 2030 1957 1990 0 +24.46(+1.24%)
Oct 13, 2009 1974 1997 1928 1966 0 -15.65(-0.79%)
Oct 12, 2009 1982 2010 1940 1982 0 +30.98(+1.59%)
Oct 09, 2009 1913 1986 1869 1951 0 +43.66(+2.29%)
Oct 08, 2009 1905 1938 1876 1907 0 +23.02(+1.22%)
Oct 07, 2009 1887 1929 1848 1884 0 -9.82(-0.52%)
Oct 06, 2009 1861 1921 1832 1894 0 +50.77(+2.75%)
Oct 05, 2009 1754 1875 1744 1843 0 +95.54(+5.47%)
Oct 02, 2009 1734 1793 1679 1747 0 -13.54(-0.77%)
Oct 01, 2009 1840 1849 1738 1761 0 -42.96(-2.38%)
Sep 30, 2009 1847 1873 1768 1804 0 -46.14(-2.49%)
Sep 29, 2009 1842 1890 1822 1850 0 +3.08(+0.17%)
Sep 28, 2009 1762 1879 1766 1847 0 +70.98(+4.00%)
Sep 25, 2009 1777 1813 1740 1776 0 -20.48(-1.14%)
Sep 24, 2009 1818 1842 1761 1796 0 -27.84(-1.53%)
Sep 23, 2009 1837 1870 1810 1824 0 -3.26(-0.18%)
Sep 22, 2009 1813 1872 1783 1828 0 +38.72(+2.16%)
Sep 21, 2009 1781 1843 1755 1789 0 -35.96(-1.97%)
Sep 18, 2009 1810 1853 1781 1825 0 +25.17(+1.40%)
Sep 17, 2009 1786 1882 1748 1800 0 +40.82(+2.32%)
Sep 16, 2009 1727 1791 1715 1759 0 +31.96(+1.85%)
Sep 15, 2009 1678 1766 1667 1727 0 +54.20(+3.24%)
Sep 14, 2009 1562 1689 1565 1673 0 +16.09(+0.97%)
Sep 11, 2009 1703 1719 1639 1657 0 -37.89(-2.24%)
Sep 10, 2009 1670 1712 1638 1694 0 +24.13(+1.44%)
Sep 09, 2009 1618 1697 1610 1670 0 +50.60(+3.12%)
Sep 08, 2009 1602 1636 1569 1620 0 +31.58(+1.99%)
Sep 04, 2009 1588 1588 1588 0 +21.12(+1.35%)
Sep 03, 2009 1530 1578 1506 1567 0 +37.68(+2.46%)
Sep 02, 2009 1491 1545 1462 1529 0 +28.21(+1.88%)
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.