Financial News

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 (%)
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%)
May 02, 2011 1859 1865 1850 1857 0 -1.34(-0.07%)
Apr 29, 2011 1863 1894 1844 1858 0 +0.00(+0.00%)
Apr 28, 2011 1968 1976 1826 1858 0 -187.33(-9.16%)
Apr 27, 2011 2042 2070 2004 2046 0 +8.41(+0.41%)
Apr 26, 2011 2041 2087 2016 2037 0 -0.93(-0.05%)
Apr 25, 2011 2027 2088 1980 2038 0 -10.42(-0.51%)
Apr 21, 2011 2037 2065 1995 2049 0 +29.19(+1.45%)
Apr 20, 2011 2044 2059 1991 2019 0 +13.23(+0.66%)
Apr 19, 2011 1956 2020 1936 2006 0 +60.76(+3.12%)
Apr 18, 2011 1943 1978 1920 1945 0 -29.99(-1.52%)
Apr 15, 2011 1972 2001 1934 1975 0 +1.18(+0.06%)
Apr 14, 2011 1959 1998 1942 1974 0 -5.80(-0.29%)
Apr 13, 2011 2015 2020 1960 1980 0 -22.37(-1.12%)
Apr 12, 2011 1999 2033 1972 2002 0 -12.88(-0.64%)
Apr 11, 2011 2052 2072 1993 2015 0 -38.27(-1.86%)
Apr 08, 2011 2133 2140 2026 2054 0 -60.43(-2.86%)
Apr 07, 2011 2117 2167 2089 2114 0 -7.70(-0.36%)
Apr 06, 2011 2107 2134 2086 2122 0 +31.56(+1.51%)
Apr 05, 2011 2049 2128 2038 2090 0 +35.34(+1.72%)
Apr 04, 2011 2054 2080 2029 2055 0 +8.64(+0.42%)
Apr 01, 2011 2017 2072 1973 2046 0 +35.32(+1.76%)
Mar 31, 2011 1998 2036 1983 2011 0 +10.68(+0.53%)
Mar 30, 2011 1983 2015 1979 2000 0 +35.20(+1.79%)
Mar 29, 2011 1946 1986 1932 1965 0 +14.83(+0.76%)
Mar 28, 2011 1960 1995 1922 1950 0 -0.58(-0.03%)
Mar 25, 2011 1955 2008 1930 1951 0 +13.68(+0.71%)
Mar 24, 2011 1932 1964 1905 1937 0 +18.32(+0.95%)
Mar 23, 2011 1910 1935 1875 1919 0 -1.37(-0.07%)
Mar 22, 2011 1955 1973 1905 1920 0 -1.59(-0.08%)
Mar 21, 2011 1922 1964 1901 1922 0 +36.50(+1.94%)
Mar 18, 2011 1900 1932 1847 1885 0 +8.20(+0.44%)
Mar 17, 2011 1931 1937 1865 1877 0 -16.60(-0.88%)
Mar 16, 2011 1903 1936 1870 1894 0 -23.41(-1.22%)
Mar 15, 2011 1902 1945 1890 1917 0 -19.11(-0.99%)
Mar 14, 2011 1942 1981 1910 1936 0 -30.42(-1.55%)
Mar 11, 2011 1952 1983 1922 1966 0 +2.67(+0.14%)
Mar 10, 2011 1992 2008 1935 1964 0 -57.02(-2.82%)
Mar 09, 2011 2003 2046 1978 2021 0 +16.38(+0.82%)
Mar 08, 2011 1969 2020 1926 2004 0 +41.21(+2.10%)
Mar 07, 2011 2013 2031 1925 1963 0 -47.02(-2.34%)
Mar 04, 2011 2024 2037 1976 2010 0 -18.69(-0.92%)
Mar 03, 2011 2004 2048 1992 2029 0 +49.03(+2.48%)
Mar 02, 2011 1937 1993 1924 1980 0 +37.69(+1.94%)
Mar 01, 2011 2027 2034 1913 1942 0 -60.99(-3.04%)
Feb 28, 2011 2016 2035 1972 2003 0 -5.53(-0.28%)
Feb 25, 2011 1958 2016 1931 2009 0 +61.70(+3.17%)
Feb 24, 2011 1969 2000 1911 1947 0 -30.67(-1.55%)
Feb 23, 2011 2016 2052 1940 1978 0 -47.16(-2.33%)
Feb 22, 2011 2061 2108 2018 2025 0 -73.92(-3.52%)
Feb 18, 2011 2099 2099 2099 0 -13.65(-0.65%)
Feb 17, 2011 2116 2165 2075 2112 0 -40.20(-1.87%)
Feb 16, 2011 2164 2221 2126 2153 0 -103.21(-4.58%)
Feb 15, 2011 2274 2299 2238 2256 0 -1.59(-0.07%)
Feb 14, 2011 2247 2286 2229 2257 0 +16.36(+0.73%)
Feb 11, 2011 2184 2260 2179 2241 0 +34.75(+1.58%)
Feb 10, 2011 2198 2241 2186 2206 0 -19.45(-0.87%)
Feb 09, 2011 2203 2246 2194 2226 0 -6.38(-0.29%)
Feb 08, 2011 2187 2236 2172 2232 0 +32.23(+1.47%)
Feb 07, 2011 2176 2225 2167 2200 0 +18.69(+0.86%)
Feb 04, 2011 2155 2209 2144 2181 0 +14.36(+0.66%)
Feb 03, 2011 2139 2208 2137 2167 0 +14.43(+0.67%)
Feb 02, 2011 2158 2189 2137 2152 0 -24.87(-1.14%)
Feb 01, 2011 2156 2214 2137 2177 0 +38.93(+1.82%)
Jan 31, 2011 2130 2166 2105 2138 0 +21.11(+1.00%)
Jan 28, 2011 2218 2236 2105 2117 0 -118.82(-5.31%)
Jan 27, 2011 2244 2265 2199 2236 0 -10.56(-0.47%)
Jan 26, 2011 2257 2302 2201 2247 0 -7.95(-0.35%)
Jan 25, 2011 2226 2269 2193 2255 0 +10.23(+0.46%)
Jan 24, 2011 2212 2263 2200 2244 0 +34.73(+1.57%)
Jan 21, 2011 2239 2247 2194 2210 0 -13.42(-0.60%)
Jan 20, 2011 2216 2272 2191 2223 0 -4.08(-0.18%)
Jan 19, 2011 2300 2310 2222 2227 0 -82.74(-3.58%)
Jan 18, 2011 2293 2330 2278 2310 0 -4.92(-0.21%)
Jan 14, 2011 2315 2315 2315 0 +21.64(+0.94%)
Jan 13, 2011 2293 2326 2270 2293 0 +2.43(+0.11%)
Jan 12, 2011 2244 2315 2230 2291 0 +70.61(+3.18%)
Jan 11, 2011 2260 2265 2201 2220 0 -27.63(-1.23%)
Jan 10, 2011 2242 2267 2202 2248 0 -7.09(-0.31%)
Jan 07, 2011 2265 2301 2210 2255 0 -19.48(-0.86%)
Jan 06, 2011 2363 2369 2255 2274 0 -84.83(-3.60%)
Jan 05, 2011 2329 2404 2316 2359 0 +27.89(+1.20%)
Jan 04, 2011 2374 2394 2306 2331 0 -42.38(-1.79%)
Jan 03, 2011 2311 2398 2313 2374 0 +85.92(+3.76%)
Dec 31, 2010 2313 2339 2279 2288 0 -34.06(-1.47%)
Dec 30, 2010 2318 2358 2306 2322 0 -1.70(-0.07%)
Dec 29, 2010 2325 2354 2314 2323 0 +3.58(+0.15%)
Dec 28, 2010 2346 2352 2307 2320 0 -19.02(-0.81%)
Dec 27, 2010 2312 2355 2301 2339 0 +9.89(+0.42%)
Dec 23, 2010 2336 2375 2313 2329 0 -4.75(-0.20%)
Dec 22, 2010 2338 2361 2289 2334 0 +3.75(+0.16%)
Dec 21, 2010 2327 2363 2266 2330 0 +12.16(+0.52%)
Dec 20, 2010 2303 2343 2293 2318 0 +15.42(+0.67%)
Dec 17, 2010 2282 2319 2259 2302 0 +23.18(+1.02%)
Dec 16, 2010 2248 2294 2221 2279 0 +37.56(+1.68%)
Dec 15, 2010 2242 2289 2224 2242 0 -15.25(-0.68%)
Dec 14, 2010 2294 2328 2219 2257 0 -92.10(-3.92%)
Dec 10, 2010 2325 2371 2290 2349 0 +28.21(+1.22%)
Dec 09, 2010 2337 2356 2282 2321 0 +6.56(+0.28%)
Dec 08, 2010 2333 2372 2265 2314 0 -9.37(-0.40%)
Dec 07, 2010 2336 2385 2298 2324 0 +10.52(+0.45%)
Dec 06, 2010 2271 2336 2271 2313 0 +18.97(+0.83%)
Dec 03, 2010 2265 2311 2239 2294 0 -0.06(-0.00%)
Dec 02, 2010 2239 2304 2217 2294 0 +56.70(+2.53%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback