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%)
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.