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, 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%)
Mar 01, 2012 1562 1602 1540 1562 0 +6.19(+0.40%)
Feb 29, 2012 1577 1625 1542 1556 0 -42.82(-2.68%)
Feb 28, 2012 1589 1632 1577 1599 0 +3.62(+0.23%)
Feb 27, 2012 1588 1613 1554 1595 0 -3.04(-0.19%)
Feb 24, 2012 1623 1636 1587 1598 0 -26.93(-1.66%)
Feb 23, 2012 1580 1629 1560 1625 0 +66.15(+4.24%)
Feb 22, 2012 1571 1595 1545 1559 0 -17.71(-1.12%)
Feb 21, 2012 1596 1620 1564 1577 0 -21.45(-1.34%)
Feb 17, 2012 1598 1598 1598 0 +23.17(+1.47%)
Feb 16, 2012 1524 1585 1525 1575 0 +35.75(+2.32%)
Feb 15, 2012 1545 1585 1506 1539 0 -4.48(-0.29%)
Feb 14, 2012 1548 1561 1514 1544 0 -16.82(-1.08%)
Feb 13, 2012 1541 1573 1530 1560 0 +33.90(+2.22%)
Feb 10, 2012 1532 1565 1515 1527 0 -37.86(-2.42%)
Feb 09, 2012 1548 1584 1533 1564 0 +10.32(+0.66%)
Feb 08, 2012 1537 1568 1519 1554 0 +14.76(+0.96%)
Feb 07, 2012 1543 1564 1524 1539 0 -8.87(-0.57%)
Feb 06, 2012 1551 1572 1524 1548 0 -11.24(-0.72%)
Feb 03, 2012 1566 1597 1548 1559 0 +16.93(+1.10%)
Feb 02, 2012 1526 1556 1518 1542 0 +10.04(+0.66%)
Feb 01, 2012 1504 1548 1497 1532 0 +30.00(+2.00%)
Jan 31, 2012 1539 1564 1467 1502 0 -24.06(-1.58%)
Jan 30, 2012 1478 1538 1466 1527 0 +29.59(+1.98%)
Jan 27, 2012 1467 1503 1455 1497 0 +23.20(+1.57%)
Jan 26, 2012 1479 1504 1457 1474 0 -13.20(-0.89%)
Jan 25, 2012 1473 1498 1446 1487 0 +14.89(+1.01%)
Jan 24, 2012 1436 1493 1426 1472 0 +10.33(+0.71%)
Jan 23, 2012 1453 1487 1439 1462 0 -2.28(-0.16%)
Jan 20, 2012 1425 1476 1421 1464 0 +24.05(+1.67%)
Jan 19, 2012 1404 1455 1392 1440 0 +46.73(+3.35%)
Jan 18, 2012 1332 1401 1316 1393 0 +75.46(+5.73%)
Jan 17, 2012 1335 1358 1299 1318 0 -1.84(-0.14%)
Jan 13, 2012 1320 1320 1320 0 -9.38(-0.71%)
Jan 12, 2012 1335 1342 1299 1329 0 -3.88(-0.29%)
Jan 11, 2012 1314 1339 1303 1333 0 +9.42(+0.71%)
Jan 10, 2012 1335 1342 1308 1323 0 +9.51(+0.72%)
Jan 09, 2012 1290 1344 1283 1314 0 -2.50(-0.19%)
Jan 06, 2012 1319 1355 1307 1316 0 -24.41(-1.82%)
Jan 05, 2012 1347 1359 1305 1341 0 -22.75(-1.67%)
Jan 04, 2012 1350 1381 1341 1364 0 +28.58(+2.14%)
Dec 30, 2011 1326 1361 1313 1335 0 +0.66(+0.05%)
Dec 29, 2011 1333 1352 1318 1334 0 +8.70(+0.66%)
Dec 28, 2011 1369 1370 1320 1326 0 -49.26(-3.58%)
Dec 27, 2011 1376 1396 1348 1375 0 -7.49(-0.54%)
Dec 23, 2011 1382 1382 1382 0 +13.00(+0.95%)
Dec 21, 2011 1367 1385 1335 1369 0 -2.72(-0.20%)
Dec 20, 2011 1356 1394 1337 1372 0 +52.93(+4.01%)
Dec 19, 2011 1378 1388 1306 1319 0 -43.46(-3.19%)
Dec 16, 2011 1343 1391 1321 1363 0 +16.52(+1.23%)
Dec 15, 2011 1370 1380 1331 1346 0 +2.91(+0.22%)
Dec 14, 2011 1326 1375 1306 1343 0 -0.14(-0.01%)
Dec 13, 2011 1384 1404 1330 1343 0 -21.27(-1.56%)
Dec 12, 2011 1371 1390 1337 1365 0 -30.95(-2.22%)
Dec 09, 2011 1368 1416 1354 1396 0 +45.75(+3.39%)
Dec 08, 2011 1388 1403 1339 1350 0 -58.11(-4.13%)
Dec 07, 2011 1368 1420 1354 1408 0 +17.91(+1.29%)
Dec 06, 2011 1365 1408 1351 1390 0 +14.69(+1.07%)
Dec 05, 2011 1384 1407 1348 1375 0 +18.00(+1.33%)
Dec 02, 2011 1369 1386 1338 1357 0 +15.02(+1.12%)
Dec 01, 2011 1371 1398 1321 1342 0 -33.09(-2.41%)
Nov 30, 2011 1329 1386 1309 1375 0 +106.38(+8.38%)
Nov 29, 2011 1273 1298 1249 1269 0 -1.43(-0.11%)
Nov 28, 2011 1261 1311 1243 1270 0 +53.29(+4.38%)
Nov 25, 2011 1230 1273 1215 1217 0 -36.37(-2.90%)
Nov 23, 2011 1254 1254 1254 0 -71.00(-5.36%)
Nov 22, 2011 1308 1381 1314 1325 0 +0.42(+0.03%)
Nov 21, 2011 1313 1346 1288 1324 0 -31.46(-2.32%)
Nov 18, 2011 1348 1385 1328 1356 0 +18.70(+1.40%)
Nov 17, 2011 1326 1406 1271 1337 0 +40.20(+3.10%)
Nov 16, 2011 1308 1352 1292 1297 0 -45.08(-3.36%)
Nov 15, 2011 1285 1354 1275 1342 0 +38.58(+2.96%)
Nov 14, 2011 1314 1351 1288 1303 0 -43.03(-3.20%)
Nov 11, 2011 1307 1357 1295 1346 0 +58.53(+4.55%)
Nov 10, 2011 1292 1314 1256 1288 0 +23.19(+1.83%)
Nov 09, 2011 1268 1301 1256 1264 0 -61.86(-4.66%)
Nov 08, 2011 1323 1346 1281 1326 0 +12.44(+0.95%)
Nov 07, 2011 1311 1333 1274 1314 0 -0.18(-0.01%)
Nov 04, 2011 1319 1333 1294 1314 0 -23.92(-1.79%)
Nov 03, 2011 1325 1344 1284 1338 0 +32.33(+2.48%)
Nov 02, 2011 1264 1318 1257 1306 0 +63.75(+5.13%)
Nov 01, 2011 1241 1283 1218 1242 0 -59.56(-4.58%)
Oct 31, 2011 1322 1347 1292 1301 0 -46.59(-3.46%)
Oct 28, 2011 1357 1387 1331 1348 0 -17.97(-1.32%)
Oct 27, 2011 1351 1418 1308 1366 0 +76.64(+5.94%)
Oct 26, 2011 1291 1328 1250 1289 0 +47.18(+3.80%)
Oct 25, 2011 1276 1306 1226 1242 0 -70.28(-5.35%)
Oct 24, 2011 1231 1320 1223 1312 0 +72.45(+5.84%)
Oct 21, 2011 1225 1250 1197 1240 0 +42.25(+3.53%)
Oct 20, 2011 1215 1228 1163 1198 0 -8.77(-0.73%)
Oct 19, 2011 1223 1256 1189 1207 0 -20.34(-1.66%)
Oct 18, 2011 1157 1247 1136 1227 0 +63.34(+5.44%)
Oct 17, 2011 1222 1227 1156 1164 0 -72.03(-5.83%)
Oct 14, 2011 1222 1247 1190 1236 0 +32.59(+2.71%)
Oct 13, 2011 1204 1219 1175 1203 0 -12.84(-1.06%)
Oct 12, 2011 1174 1232 1168 1216 0 +37.83(+3.21%)
Oct 11, 2011 1171 1196 1122 1178 0 +4.33(+0.37%)
Oct 10, 2011 1132 1183 1122 1174 0 +56.98(+5.10%)
Oct 07, 2011 1159 1186 1093 1117 0 -46.45(-3.99%)
Oct 06, 2011 1155 1179 1136 1163 0 +22.55(+1.98%)
Oct 05, 2011 1136 1168 1100 1141 0 +2.16(+0.19%)
Oct 04, 2011 1009 1151 990.13 1138 0 +121.39(+11.94%)
Oct 03, 2011 1104 1138 1015 1017 0 -102.00(-9.11%)
Sep 30, 2011 1146 1178 1108 1119 0 -50.48(-4.32%)
Sep 29, 2011 1151 1193 1113 1170 0 +31.24(+2.74%)
Sep 28, 2011 1181 1208 1125 1138 0 -52.65(-4.42%)
Sep 27, 2011 1205 1245 1170 1191 0 +19.65(+1.68%)
Sep 26, 2011 1150 1208 1116 1171 0 +41.52(+3.68%)
Sep 23, 2011 1105 1161 1090 1130 0 +24.71(+2.24%)
Sep 22, 2011 1088 1149 1064 1105 0 -43.42(-3.78%)
Sep 21, 2011 1174 1223 1140 1148 0 -53.93(-4.49%)
Sep 20, 2011 1227 1270 1199 1202 0 -44.66(-3.58%)
Sep 19, 2011 1259 1275 1223 1247 0 -39.34(-3.06%)
Sep 16, 2011 1315 1333 1274 1286 0 -16.72(-1.28%)
Sep 15, 2011 1297 1319 1274 1303 0 +22.34(+1.74%)
Sep 14, 2011 1258 1311 1223 1281 0 +39.90(+3.22%)
Sep 13, 2011 1213 1257 1198 1241 0 +34.88(+2.89%)
Sep 12, 2011 1197 1238 1177 1206 0 -16.91(-1.38%)
Sep 09, 2011 1244 1269 1200 1223 0 -46.81(-3.69%)
Sep 08, 2011 1297 1341 1257 1270 0 -41.17(-3.14%)
Sep 07, 2011 1251 1328 1239 1311 0 +71.43(+5.76%)
Sep 06, 2011 1206 1258 1198 1239 0 -22.18(-1.76%)
Sep 02, 2011 1262 1262 1262 0 -85.03(-6.31%)
Sep 01, 2011 1396 1434 1338 1347 0 -51.58(-3.69%)
Aug 31, 2011 1390 1431 1370 1398 0 +8.49(+0.61%)
Aug 30, 2011 1376 1418 1346 1390 0 -7.72(-0.55%)
Aug 29, 2011 1322 1406 1313 1397 0 +92.42(+7.08%)
Aug 26, 2011 1239 1323 1219 1305 0 +41.63(+3.29%)
Aug 25, 2011 1320 1349 1253 1263 0 -44.51(-3.40%)
Aug 24, 2011 1266 1327 1255 1308 0 +19.64(+1.52%)
Aug 23, 2011 1187 1291 1205 1288 0 +70.70(+5.81%)
Aug 22, 2011 1250 1273 1198 1218 0 -8.25(-0.67%)
Aug 19, 2011 1231 1282 1211 1226 0 -32.32(-2.57%)
Aug 18, 2011 1312 1332 1246 1258 0 -120.68(-8.75%)
Aug 17, 2011 1387 1418 1342 1379 0 +4.98(+0.36%)
Aug 16, 2011 1371 1406 1347 1374 0 -37.09(-2.63%)
Aug 15, 2011 1379 1447 1362 1411 0 +53.97(+3.98%)
Aug 12, 2011 1392 1425 1329 1357 0 -14.01(-1.02%)
Aug 11, 2011 1305 1410 1303 1371 0 +69.39(+5.33%)
Aug 10, 2011 1390 1418 1287 1302 0 -132.41(-9.23%)
Aug 09, 2011 1433 1441 1250 1434 0 +116.47(+8.84%)
Aug 08, 2011 1450 1512 1314 1318 0 -206.23(-13.53%)
Aug 05, 2011 1561 1586 1470 1524 0 -18.02(-1.17%)
Aug 04, 2011 1624 1660 1538 1542 0 -112.42(-6.80%)
Aug 03, 2011 1594 1667 1573 1654 0 +46.38(+2.88%)
Aug 02, 2011 1681 1757 1598 1608 0 -20.97(-1.29%)
Aug 01, 2011 1634 1682 1579 1629 0 -5.88(-0.36%)
Jul 29, 2011 1594 1665 1581 1635 0 +3.89(+0.24%)
Jul 28, 2011 1623 1675 1606 1631 0 -1.51(-0.09%)
Jul 27, 2011 1658 1676 1586 1632 0 +5.23(+0.32%)
Jul 26, 2011 1577 1654 1566 1627 0 +37.88(+2.38%)
Jul 25, 2011 1571 1620 1563 1589 0 -17.09(-1.06%)
Jul 22, 2011 1601 1624 1599 1606 0 -26.34(-1.61%)
Jul 21, 2011 1596 1651 1576 1633 0 +45.76(+2.88%)
Jul 20, 2011 1598 1610 1551 1587 0 -5.30(-0.33%)
Jul 19, 2011 1549 1603 1541 1592 0 +61.83(+4.04%)
Jul 18, 2011 1574 1586 1514 1530 0 -51.30(-3.24%)
Jul 15, 2011 1575 1609 1558 1582 0 -1.70(-0.11%)
Jul 14, 2011 1618 1633 1567 1583 0 -30.80(-1.91%)
Jul 13, 2011 1598 1651 1598 1614 0 +16.19(+1.01%)
Jul 12, 2011 1598 1630 1582 1598 0 -10.07(-0.63%)
Jul 11, 2011 1617 1639 1594 1608 0 -34.02(-2.07%)
Jul 08, 2011 1631 1664 1619 1642 0 -28.49(-1.71%)
Jul 07, 2011 1644 1691 1627 1671 0 +41.46(+2.54%)
Jul 06, 2011 1627 1659 1610 1629 0 -4.33(-0.27%)
Jul 05, 2011 1638 1673 1604 1633 0 -19.58(-1.18%)
Jul 01, 2011 1653 1653 1653 0 +48.48(+3.02%)
Jun 30, 2011 1582 1615 1577 1605 0 +26.74(+1.69%)
Jun 29, 2011 1575 1606 1562 1578 0 -6.01(-0.38%)
Jun 28, 2011 1553 1591 1544 1584 0 +32.31(+2.08%)
Jun 27, 2011 1545 1569 1503 1551 0 +8.06(+0.52%)
Jun 24, 2011 1564 1583 1506 1543 0 -12.50(-0.80%)
Jun 23, 2011 1531 1568 1498 1556 0 +0.80(+0.05%)
Jun 22, 2011 1549 1609 1534 1555 0 -25.30(-1.60%)
Jun 21, 2011 1562 1597 1538 1580 0 +27.62(+1.78%)
Jun 20, 2011 1547 1560 1538 1553 0 +36.72(+2.42%)
Jun 17, 2011 1526 1550 1490 1516 0 +4.49(+0.30%)
Jun 16, 2011 1480 1530 1464 1512 0 +37.03(+2.51%)
Jun 15, 2011 1483 1510 1448 1475 0 -28.11(-1.87%)
Jun 14, 2011 1467 1522 1446 1503 0 +58.25(+4.03%)
Jun 13, 2011 1443 1459 1405 1444 0 +9.17(+0.64%)
Jun 10, 2011 1445 1468 1405 1435 0 -22.76(-1.56%)
Jun 09, 2011 1433 1491 1441 1458 0 +9.06(+0.63%)
Jun 08, 2011 1473 1497 1435 1449 0 -32.95(-2.22%)
Jun 07, 2011 1525 1545 1475 1482 0 -35.50(-2.34%)
Jun 06, 2011 1566 1585 1507 1517 0 -50.40(-3.21%)
Jun 03, 2011 1566 1601 1537 1568 0 -81.76(-4.96%)
May 24, 2011 1660 1679 1623 1650 0 +3.89(+0.24%)
May 23, 2011 1609 1669 1609 1646 0 -20.21(-1.21%)
May 20, 2011 1666 1685 1627 1666 0 -10.68(-0.64%)
May 19, 2011 1694 1702 1663 1677 0 -8.47(-0.50%)
May 18, 2011 1713 1734 1664 1685 0 -46.90(-2.71%)
May 17, 2011 1732 1762 1708 1732 0 -9.05(-0.52%)
May 16, 2011 1758 1786 1733 1741 0 -29.43(-1.66%)
May 13, 2011 1810 1817 1751 1770 0 -42.38(-2.34%)
May 12, 2011 1772 1837 1754 1813 0 +30.65(+1.72%)
May 11, 2011 1784 1811 1768 1782 0 -19.42(-1.08%)
May 10, 2011 1781 1814 1767 1802 0 +29.88(+1.69%)
May 09, 2011 1770 1794 1756 1772 0 -8.00(-0.45%)
May 06, 2011 1777 1819 1764 1780 0 +18.74(+1.06%)
May 05, 2011 1744 1789 1735 1761 0 -8.67(-0.49%)
May 04, 2011 1809 1824 1751 1770 0 -37.21(-2.06%)
May 03, 2011 1847 1860 1800 1807 0 -50.13(-2.70%)
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.