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 (%)
Apr 30, 2014 2118 2175 2065 2148 0 +26.22(+1.24%)
Apr 29, 2014 2144 2152 2107 2121 0 -5.56(-0.26%)
Apr 28, 2014 2147 2161 2086 2127 0 -12.80(-0.60%)
Apr 25, 2014 2183 2196 2126 2140 0 -58.31(-2.65%)
Apr 24, 2014 2241 2242 2182 2198 0 -25.42(-1.14%)
Apr 23, 2014 2247 2256 2209 2223 0 -25.99(-1.16%)
Apr 22, 2014 2221 2287 2179 2249 0 +33.35(+1.50%)
Apr 21, 2014 2204 2238 2179 2216 0 +11.49(+0.52%)
Apr 17, 2014 2205 2205 2205 0 +32.26(+1.49%)
Apr 16, 2014 2165 2189 2125 2172 0 +23.30(+1.08%)
Apr 15, 2014 2137 2174 2106 2149 0 +7.53(+0.35%)
Apr 14, 2014 2162 2195 2127 2142 0 +0.94(+0.04%)
Apr 11, 2014 2134 2182 2096 2141 0 -9.07(-0.42%)
Apr 10, 2014 2207 2218 2137 2150 0 -65.65(-2.96%)
Apr 09, 2014 2203 2230 2180 2215 0 +6.32(+0.29%)
Apr 08, 2014 2194 2242 2162 2209 0 +15.20(+0.69%)
Apr 07, 2014 2207 2226 2169 2194 0 -14.09(-0.64%)
Apr 04, 2014 2263 2284 2170 2208 0 -41.97(-1.87%)
Apr 03, 2014 2278 2309 2242 2250 0 -26.91(-1.18%)
Apr 02, 2014 2266 2305 2242 2277 0 +7.71(+0.34%)
Apr 01, 2014 2220 2284 2214 2269 0 +57.56(+2.60%)
Mar 31, 2014 2187 2237 2166 2212 0 +39.33(+1.81%)
Mar 28, 2014 2197 2238 2162 2172 0 -28.90(-1.31%)
Mar 27, 2014 2183 2226 2165 2201 0 +17.93(+0.82%)
Mar 26, 2014 2246 2248 2169 2183 0 -50.47(-2.26%)
Mar 25, 2014 2246 2265 2214 2234 0 -3.81(-0.17%)
Mar 24, 2014 2245 2280 2213 2237 0 -10.83(-0.48%)
Mar 21, 2014 2244 2275 2223 2248 0 +14.32(+0.64%)
Mar 20, 2014 2219 2262 2209 2234 0 +6.37(+0.29%)
Mar 19, 2014 2237 2273 2204 2228 0 -14.92(-0.67%)
Mar 18, 2014 2220 2257 2206 2242 0 +26.87(+1.21%)
Mar 17, 2014 2239 2274 2207 2216 0 -13.89(-0.62%)
Mar 14, 2014 2223 2254 2208 2230 0 -0.64(-0.03%)
Mar 13, 2014 2254 2272 2210 2230 0 -24.96(-1.11%)
Mar 12, 2014 2219 2268 2200 2255 0 +25.08(+1.12%)
Mar 11, 2014 2247 2272 2202 2230 0 -33.07(-1.46%)
Mar 10, 2014 2241 2274 2221 2263 0 +17.99(+0.80%)
Mar 07, 2014 2265 2280 2231 2245 0 -6.69(-0.30%)
Mar 06, 2014 2278 2295 2212 2252 0 -20.38(-0.90%)
Mar 05, 2014 2254 2287 2241 2272 0 +13.45(+0.60%)
Mar 04, 2014 2204 2290 2200 2259 0 +61.34(+2.79%)
Mar 03, 2014 2135 2220 2141 2197 0 -6.90(-0.31%)
Feb 28, 2014 2210 2237 2191 2204 0 -0.72(-0.03%)
Feb 27, 2014 2122 2212 2162 2205 0 +26.06(+1.20%)
Feb 26, 2014 2178 2219 2164 2179 0 +4.51(+0.21%)
Feb 25, 2014 2150 2207 2161 2174 0 -30.64(-1.39%)
Feb 24, 2014 2161 2230 2193 2205 0 -6.95(-0.31%)
Feb 21, 2014 2242 2249 2204 2212 0 -21.58(-0.97%)
Feb 20, 2014 2207 2246 2200 2234 0 +25.83(+1.17%)
Feb 19, 2014 2223 2255 2192 2208 0 -21.62(-0.97%)
Feb 18, 2014 2205 2249 2194 2229 0 +31.93(+1.45%)
Feb 14, 2014 2197 2197 2197 0 +0.80(+0.04%)
Feb 13, 2014 2144 2210 2131 2197 0 +28.91(+1.33%)
Feb 12, 2014 2124 2218 2111 2168 0 +52.54(+2.48%)
Feb 11, 2014 2083 2141 2070 2115 0 +29.84(+1.43%)
Feb 10, 2014 2077 2104 2055 2085 0 +8.51(+0.41%)
Feb 07, 2014 2028 2090 2013 2077 0 +53.95(+2.67%)
Feb 06, 2014 2008 2047 1998 2023 0 +17.37(+0.87%)
Feb 05, 2014 2012 2031 1981 2006 0 -12.70(-0.63%)
Feb 04, 2014 1992 2028 1962 2018 0 +33.14(+1.67%)
Feb 03, 2014 2061 2071 1952 1985 0 -76.28(-3.70%)
Jan 31, 2014 2066 2089 2047 2061 0 -36.52(-1.74%)
Jan 30, 2014 2100 2113 2077 2098 0 +14.98(+0.72%)
Jan 29, 2014 2103 2119 2068 2083 0 -36.37(-1.72%)
Jan 28, 2014 2088 2132 2077 2119 0 +31.02(+1.49%)
Jan 27, 2014 2143 2170 2073 2088 0 -85.16(-3.92%)
Jan 24, 2014 2193 2212 2150 2173 0 -32.32(-1.47%)
Jan 23, 2014 2232 2246 2187 2206 0 -31.13(-1.39%)
Jan 22, 2014 2248 2266 2216 2237 0 -7.13(-0.32%)
Jan 21, 2014 2225 2268 2192 2244 0 +28.92(+1.31%)
Jan 17, 2014 2215 2215 2215 0 -12.27(-0.55%)
Jan 16, 2014 2241 2262 2205 2227 0 -20.62(-0.92%)
Jan 15, 2014 2226 2270 2230 2248 0 +9.99(+0.45%)
Jan 14, 2014 2198 2302 2185 2238 0 +61.25(+2.81%)
Jan 13, 2014 2193 2226 2160 2177 0 -51.28(-2.30%)
Jan 10, 2014 2209 2236 2192 2228 0 +15.67(+0.71%)
Jan 09, 2014 2249 2251 2179 2212 0 -33.09(-1.47%)
Jan 08, 2014 2237 2265 2196 2245 0 -24.13(-1.06%)
Jan 07, 2014 2267 2289 2236 2270 0 +10.38(+0.46%)
Jan 06, 2014 2295 2304 2246 2259 0 -29.76(-1.30%)
Jan 03, 2014 2312 2335 2285 2289 0 -22.24(-0.96%)
Jan 02, 2014 2334 2347 2286 2311 0 -30.47(-1.30%)
Dec 31, 2013 2342 2342 2342 0 +23.52(+1.01%)
Dec 30, 2013 2307 2342 2285 2318 0 +11.66(+0.51%)
Dec 27, 2013 2335 2346 2293 2306 0 -19.97(-0.86%)
Dec 26, 2013 2342 2361 2309 2326 0 -2.65(-0.11%)
Dec 24, 2013 2329 2329 2329 0 +2.99(+0.13%)
Dec 23, 2013 2260 2340 2247 2326 0 +90.19(+4.03%)
Dec 20, 2013 2231 2270 2214 2236 0 -0.56(-0.03%)
Dec 19, 2013 2271 2285 2216 2236 0 -36.29(-1.60%)
Dec 18, 2013 2259 2296 2235 2273 0 +6.83(+0.30%)
Dec 17, 2013 2271 2281 2231 2266 0 -7.12(-0.31%)
Dec 16, 2013 2248 2286 2232 2273 0 +32.88(+1.47%)
Dec 13, 2013 2203 2262 2219 2240 0 +2.30(+0.10%)
Dec 12, 2013 2229 2260 2196 2238 0 +11.92(+0.54%)
Dec 11, 2013 2276 2285 2213 2226 0 -44.84(-1.97%)
Dec 10, 2013 2312 2318 2261 2271 0 -43.26(-1.87%)
Dec 09, 2013 2302 2328 2279 2314 0 +20.32(+0.89%)
Dec 06, 2013 2288 2312 2258 2294 0 +33.24(+1.47%)
Dec 05, 2013 2217 2285 2232 2260 0 -2.31(-0.10%)
Dec 04, 2013 2264 2276 2225 2263 0 -3.61(-0.16%)
Dec 03, 2013 2242 2289 2230 2266 0 +20.54(+0.91%)
Dec 02, 2013 2315 2319 2241 2246 0 -69.09(-2.98%)
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%)
Sep 03, 2013 2033 2044 1990 2004 0 -1.15(-0.06%)
Aug 30, 2013 2005 2005 2005 0 -1.09(-0.05%)
Aug 29, 2013 1980 2024 1971 2006 0 +26.67(+1.35%)
Aug 28, 2013 1953 1994 1934 1980 0 +32.50(+1.67%)
Aug 27, 2013 1976 1989 1933 1947 0 -45.90(-2.30%)
Aug 26, 2013 1982 2023 1948 1993 0 +11.01(+0.56%)
Aug 23, 2013 1996 2032 1958 1982 0 -17.88(-0.89%)
Aug 22, 2013 1964 2013 1951 2000 0 +40.23(+2.05%)
Aug 21, 2013 1961 1980 1908 1960 0 -23.40(-1.18%)
Aug 20, 2013 1962 1990 1948 1983 0 +28.03(+1.43%)
Aug 19, 2013 1990 2006 1945 1955 0 -37.14(-1.86%)
Aug 16, 2013 2012 2037 1975 1992 0 -26.93(-1.33%)
Aug 15, 2013 2042 2059 2003 2019 0 -43.50(-2.11%)
Aug 14, 2013 2057 2078 2038 2063 0 +1.43(+0.07%)
Aug 13, 2013 2002 2091 2033 2061 0 -4.23(-0.20%)
Aug 12, 2013 2000 2073 2005 2066 0 +30.80(+1.51%)
Aug 09, 2013 2018 2057 2010 2035 0 -6.22(-0.30%)
Aug 08, 2013 2026 2054 2007 2041 0 +27.00(+1.34%)
Aug 07, 2013 2026 2042 1993 2014 0 -19.48(-0.96%)
Aug 06, 2013 2017 2055 2011 2033 0 -17.51(-0.85%)
Aug 05, 2013 2057 2075 2012 2051 0 -6.45(-0.31%)
Aug 02, 2013 2058 2070 2028 2057 0 -7.27(-0.35%)
Aug 01, 2013 2051 2086 2035 2065 0 +28.32(+1.39%)
Jul 31, 2013 2061 2086 2021 2036 0 -43.33(-2.08%)
Jul 30, 2013 2040 2130 2010 2080 0 +11.40(+0.55%)
Jul 29, 2013 2102 2118 2050 2068 0 -44.10(-2.09%)
Jul 26, 2013 2083 2132 2080 2112 0 -6.19(-0.29%)
Jul 25, 2013 2059 2164 2045 2119 0 +57.51(+2.79%)
Jul 24, 2013 2092 2099 2050 2061 0 -24.70(-1.18%)
Jul 23, 2013 2082 2102 2060 2086 0 +7.49(+0.36%)
Jul 22, 2013 2060 2095 2046 2078 0 +21.42(+1.04%)
Jul 19, 2013 2042 2073 2023 2057 0 +12.03(+0.59%)
Jul 18, 2013 2028 2065 2019 2045 0 +23.17(+1.15%)
Jul 17, 2013 2016 2043 1993 2022 0 +13.49(+0.67%)
Jul 16, 2013 2038 2052 1980 2008 0 -26.35(-1.30%)
Jul 15, 2013 2018 2054 2009 2035 0 +18.73(+0.93%)
Jul 12, 2013 2004 2023 1987 2016 0 +12.54(+0.63%)
Jul 11, 2013 1971 2016 1980 2003 0 +24.29(+1.23%)
Jul 10, 2013 1989 2006 1952 1979 0 -10.87(-0.55%)
Jul 09, 2013 1972 2006 1961 1990 0 +30.67(+1.57%)
Jul 08, 2013 1952 1975 1942 1959 0 +12.31(+0.63%)
Jul 05, 2013 1938 1954 1900 1947 0 +35.64(+1.86%)
Jul 03, 2013 1911 1911 1911 0 +19.23(+1.02%)
Jul 02, 2013 1885 1919 1861 1892 0 +8.04(+0.43%)
Jul 01, 2013 1829 1918 1847 1884 0 +30.04(+1.62%)
Jun 28, 2013 1874 1890 1831 1854 0 -3.89(-0.21%)
Jun 26, 2013 1865 1898 1839 1858 0 +0.76(+0.04%)
Jun 25, 2013 1865 1882 1822 1857 0 +15.35(+0.83%)
Jun 24, 2013 1851 1874 1801 1842 0 -23.48(-1.26%)
Jun 21, 2013 1882 1904 1832 1865 0 -10.93(-0.58%)
Jun 20, 2013 1898 1910 1854 1876 0 -44.35(-2.31%)
Jun 19, 2013 1948 1962 1910 1920 0 -28.46(-1.46%)
Jun 18, 2013 1932 1955 1912 1949 0 +18.06(+0.94%)
Jun 17, 2013 1937 1961 1908 1931 0 +6.52(+0.34%)
Jun 14, 2013 1941 1962 1906 1924 0 -19.74(-1.02%)
Jun 13, 2013 1916 1952 1900 1944 0 +29.00(+1.51%)
Jun 12, 2013 1932 1971 1894 1915 0 -7.49(-0.39%)
Jun 11, 2013 1917 1955 1884 1923 0 -12.90(-0.67%)
Jun 10, 2013 1956 1965 1909 1935 0 -117.76(-5.74%)
Jun 07, 2013 2046 2070 2023 2053 0 +16.02(+0.79%)
Jun 06, 2013 2010 2044 1993 2037 0 +18.10(+0.90%)
Jun 05, 2013 2038 2059 1993 2019 0 -30.64(-1.49%)
Jun 04, 2013 2075 2115 2017 2050 0 -49.82(-2.37%)
Jun 03, 2013 2079 2108 2031 2100 0 +25.04(+1.21%)
May 31, 2013 2067 2109 2035 2075 0 -5.16(-0.25%)
May 30, 2013 2056 2102 2064 2080 0 +4.77(+0.23%)
May 29, 2013 2081 2104 2028 2075 0 -15.08(-0.72%)
May 28, 2013 2076 2111 2052 2090 0 +38.52(+1.88%)
May 24, 2013 2051 2051 2051 0 +14.75(+0.72%)
May 23, 2013 1996 2049 1965 2037 0 +11.80(+0.58%)
May 22, 2013 1983 2070 1997 2025 0 +5.88(+0.29%)
May 21, 2013 2027 2044 1997 2019 0 -5.54(-0.27%)
May 20, 2013 1983 2029 1963 2025 0 +40.04(+2.02%)
May 17, 2013 1954 1992 1935 1985 0 +37.72(+1.94%)
May 16, 2013 1950 1983 1912 1947 0 -9.98(-0.51%)
May 15, 2013 1918 1961 1904 1957 0 +70.88(+3.76%)
May 13, 2013 1913 1925 1867 1886 0 -37.42(-1.95%)
May 10, 2013 1906 1933 1892 1923 0 +121.52(+6.74%)
May 09, 2013 1795 1821 1770 1802 0 -0.85(-0.05%)
May 08, 2013 1796 1834 1769 1803 0 -5.36(-0.30%)
May 07, 2013 1816 1831 1762 1808 0 -5.14(-0.28%)
May 06, 2013 1793 1822 1762 1813 0 +21.69(+1.21%)
May 03, 2013 1784 1804 1765 1791 0 +28.72(+1.63%)
May 02, 2013 1730 1775 1738 1763 0 +18.24(+1.05%)
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.