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 (%)
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%)
May 01, 2013 1786 1798 1714 1745 0 -50.13(-2.79%)
Apr 30, 2013 1731 1807 1717 1795 0 +56.96(+3.28%)
Apr 29, 2013 1714 1761 1705 1738 0 +13.11(+0.76%)
Apr 26, 2013 1715 1753 1715 1725 0 -38.15(-2.16%)
Apr 25, 2013 1761 1794 1738 1763 0 +2.54(+0.14%)
Apr 24, 2013 1780 1791 1748 1760 0 -21.38(-1.20%)
Apr 23, 2013 1804 1816 1754 1782 0 -7.80(-0.44%)
Apr 22, 2013 1756 1801 1714 1789 0 +33.55(+1.91%)
Apr 19, 2013 1711 1770 1696 1756 0 +47.91(+2.81%)
Apr 18, 2013 1697 1732 1677 1708 0 +2.59(+0.15%)
Apr 17, 2013 1706 1733 1678 1705 0 -16.63(-0.97%)
Apr 16, 2013 1727 1748 1704 1722 0 -0.68(-0.04%)
Apr 15, 2013 1772 1801 1716 1723 0 -80.94(-4.49%)
Apr 12, 2013 1802 1825 1781 1804 0 -6.38(-0.35%)
Apr 11, 2013 1808 1831 1788 1810 0 -0.66(-0.04%)
Apr 10, 2013 1780 1819 1771 1811 0 +31.85(+1.79%)
Apr 09, 2013 1745 1797 1748 1779 0 +16.79(+0.95%)
Apr 08, 2013 1720 1774 1710 1762 0 +26.32(+1.52%)
Apr 05, 2013 1704 1754 1704 1736 0 -14.70(-0.84%)
Apr 04, 2013 1722 1760 1717 1750 0 +9.83(+0.56%)
Apr 03, 2013 1773 1796 1728 1741 0 -31.14(-1.76%)
Apr 02, 2013 1790 1805 1763 1772 0 -11.60(-0.65%)
Apr 01, 2013 1822 1835 1753 1783 0 -40.83(-2.24%)
Mar 28, 2013 1824 1824 1824 0 -6.25(-0.34%)
Mar 27, 2013 1823 1850 1805 1830 0 -10.12(-0.55%)
Mar 26, 2013 1856 1875 1816 1840 0 -3.36(-0.18%)
Mar 25, 2013 1848 1866 1822 1844 0 -0.24(-0.01%)
Mar 22, 2013 1833 1862 1825 1844 0 +0.32(+0.02%)
Mar 21, 2013 1833 1872 1826 1844 0 -23.22(-1.24%)
Mar 20, 2013 1864 1890 1847 1867 0 -8.85(-0.47%)
Mar 19, 2013 1865 1895 1846 1876 0 +0.70(+0.04%)
Mar 18, 2013 1873 1900 1854 1875 0 +6.99(+0.37%)
Mar 15, 2013 1859 1888 1848 1868 0 -8.54(-0.46%)
Mar 14, 2013 1878 1897 1857 1877 0 +3.60(+0.19%)
Mar 13, 2013 1860 1886 1855 1873 0 +13.02(+0.70%)
Mar 12, 2013 1890 1905 1849 1860 0 -33.16(-1.75%)
Mar 11, 2013 1885 1911 1859 1893 0 -0.85(-0.04%)
Mar 08, 2013 1878 1914 1864 1894 0 +17.49(+0.93%)
Mar 07, 2013 1837 1887 1837 1877 0 +24.13(+1.30%)
Mar 06, 2013 1882 1903 1841 1852 0 -42.38(-2.24%)
Mar 05, 2013 1891 1907 1866 1895 0 +17.09(+0.91%)
Mar 04, 2013 1855 1899 1843 1878 0 +18.73(+1.01%)
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.