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, 2012 1313 1332 1288 1317 0 +4.43(+0.34%)
May 30, 2012 1333 1344 1305 1313 0 -36.31(-2.69%)
May 29, 2012 1347 1361 1328 1349 0 +18.24(+1.37%)
May 25, 2012 1331 1331 1331 0 -12.91(-0.96%)
May 24, 2012 1344 1368 1328 1344 0 -6.82(-0.51%)
May 23, 2012 1335 1370 1309 1350 0 +6.28(+0.47%)
May 22, 2012 1360 1388 1321 1344 0 -13.08(-0.96%)
May 21, 2012 1349 1374 1323 1357 0 +14.66(+1.09%)
May 18, 2012 1320 1393 1310 1343 0 +6.63(+0.50%)
May 17, 2012 1374 1393 1319 1336 0 -36.69(-2.67%)
May 16, 2012 1389 1435 1368 1373 0 -23.10(-1.66%)
May 15, 2012 1391 1419 1377 1396 0 +3.15(+0.23%)
May 14, 2012 1371 1413 1364 1393 0 -11.54(-0.82%)
May 11, 2012 1405 1433 1380 1404 0 -13.47(-0.95%)
May 10, 2012 1403 1439 1383 1418 0 +38.24(+2.77%)
May 09, 2012 1360 1407 1337 1379 0 -9.91(-0.71%)
May 08, 2012 1337 1409 1320 1389 0 +41.51(+3.08%)
May 07, 2012 1346 1389 1331 1348 0 -17.89(-1.31%)
May 04, 2012 1365 1402 1341 1366 0 -16.97(-1.23%)
May 03, 2012 1394 1416 1365 1383 0 -20.20(-1.44%)
May 02, 2012 1403 1426 1361 1403 0 -1.98(-0.14%)
May 01, 2012 1408 1551 1381 1405 0 -4.54(-0.32%)
Apr 30, 2012 1440 1456 1394 1409 0 -46.36(-3.18%)
Apr 27, 2012 1426 1460 1410 1456 0 +26.22(+1.83%)
Apr 26, 2012 1406 1438 1395 1429 0 +19.60(+1.39%)
Apr 25, 2012 1421 1443 1392 1410 0 +1.13(+0.08%)
Apr 24, 2012 1395 1415 1368 1409 0 +14.03(+1.01%)
Apr 23, 2012 1397 1420 1377 1395 0 -35.17(-2.46%)
Apr 20, 2012 1427 1461 1413 1430 0 +15.74(+1.11%)
Apr 19, 2012 1433 1457 1392 1414 0 -27.35(-1.90%)
Apr 18, 2012 1457 1477 1420 1441 0 -32.03(-2.17%)
Apr 17, 2012 1459 1505 1452 1473 0 +8.88(+0.61%)
Apr 16, 2012 1442 1485 1423 1465 0 +23.75(+1.65%)
Apr 13, 2012 1459 1473 1428 1441 0 -35.58(-2.41%)
Apr 12, 2012 1462 1507 1455 1476 0 +2.79(+0.19%)
Apr 11, 2012 1460 1508 1445 1474 0 +25.10(+1.73%)
Apr 10, 2012 1503 1510 1427 1449 0 -57.19(-3.80%)
Apr 09, 2012 1504 1529 1470 1506 0 -31.75(-2.07%)
Apr 05, 2012 1532 1570 1524 1537 0 -10.67(-0.69%)
Apr 04, 2012 1523 1573 1527 1548 0 -35.26(-2.23%)
Apr 03, 2012 1583 1630 1570 1583 0 -42.27(-2.60%)
Apr 02, 2012 1572 1643 1559 1626 0 +41.58(+2.62%)
Mar 30, 2012 1616 1626 1567 1584 0 -15.13(-0.95%)
Mar 29, 2012 1584 1621 1578 1599 0 -13.28(-0.82%)
Mar 28, 2012 1626 1643 1587 1613 0 -25.32(-1.55%)
Mar 27, 2012 1637 1673 1632 1638 0 -9.89(-0.60%)
Mar 26, 2012 1603 1660 1602 1648 0 +53.51(+3.36%)
Mar 23, 2012 1562 1607 1550 1594 0 +10.41(+0.66%)
Mar 22, 2012 1586 1618 1558 1584 0 -35.03(-2.16%)
Mar 21, 2012 1620 1641 1608 1619 0 -9.47(-0.58%)
Mar 20, 2012 1604 1649 1585 1628 0 +3.55(+0.22%)
Mar 19, 2012 1600 1651 1586 1625 0 +18.75(+1.17%)
Mar 16, 2012 1599 1629 1585 1606 0 -1.33(-0.08%)
Mar 15, 2012 1587 1627 1569 1607 0 +21.59(+1.36%)
Mar 14, 2012 1584 1606 1562 1586 0 -4.00(-0.25%)
Mar 13, 2012 1541 1593 1532 1590 0 +55.78(+3.64%)
Mar 12, 2012 1531 1547 1503 1534 0 +8.70(+0.57%)
Mar 09, 2012 1477 1546 1479 1525 0 +32.98(+2.21%)
Mar 08, 2012 1473 1503 1464 1492 0 +19.37(+1.32%)
Mar 07, 2012 1427 1493 1435 1473 0 +14.62(+1.00%)
Mar 06, 2012 1460 1489 1439 1458 0 -32.71(-2.19%)
Mar 05, 2012 1500 1521 1462 1491 0 -25.62(-1.69%)
Mar 02, 2012 1561 1598 1499 1517 0 -45.44(-2.91%)
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.