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 (%)
Apr 30, 2010 2402 2487 2363 2422 0 +24.19(+1.01%)
Apr 29, 2010 2357 2425 2302 2398 0 +165.96(+7.44%)
Apr 28, 2010 2231 2286 2186 2232 0 +18.74(+0.85%)
Apr 27, 2010 2289 2333 2195 2213 0 -97.27(-4.21%)
Apr 26, 2010 2265 2364 2238 2311 0 +69.91(+3.12%)
Apr 23, 2010 2170 2248 2142 2241 0 +71.12(+3.28%)
Apr 22, 2010 2110 2188 2089 2170 0 +32.92(+1.54%)
Apr 21, 2010 2093 2143 2064 2137 0 +52.46(+2.52%)
Apr 20, 2010 2077 2107 2048 2084 0 +23.12(+1.12%)
Apr 19, 2010 2076 2129 2013 2061 0 -26.93(-1.29%)
Apr 16, 2010 2148 2181 2044 2088 0 -68.33(-3.17%)
Apr 15, 2010 2191 2209 2109 2156 0 -38.17(-1.74%)
Apr 14, 2010 2155 2203 2127 2194 0 +60.88(+2.85%)
Apr 13, 2010 2150 2163 2107 2134 0 -25.23(-1.17%)
Apr 12, 2010 2159 2186 2131 2159 0 -2.73(-0.13%)
Apr 09, 2010 2139 2174 2098 2162 0 +26.68(+1.25%)
Apr 08, 2010 2122 2157 2075 2135 0 +3.20(+0.15%)
Apr 07, 2010 2172 2190 2101 2132 0 -51.34(-2.35%)
Apr 06, 2010 2142 2194 2120 2183 0 +27.57(+1.28%)
Apr 05, 2010 2121 2175 2104 2155 0 +41.10(+1.94%)
Apr 01, 2010 2114 2114 2114 0 -14.65(-0.69%)
Mar 31, 2010 2169 2196 2120 2129 0 -53.47(-2.45%)
Mar 30, 2010 2190 2212 2153 2182 0 -6.61(-0.30%)
Mar 29, 2010 2184 2206 2151 2189 0 +16.54(+0.76%)
Mar 26, 2010 2144 2197 2132 2172 0 +33.34(+1.56%)
Mar 25, 2010 2165 2192 2126 2139 0 -9.65(-0.45%)
Mar 24, 2010 2180 2219 2115 2149 0 -43.44(-1.98%)
Mar 23, 2010 2138 2196 2113 2192 0 +49.98(+2.33%)
Mar 22, 2010 2066 2155 2041 2142 0 +26.64(+1.26%)
Mar 19, 2010 2182 2204 2074 2116 0 -62.86(-2.89%)
Mar 18, 2010 2176 2207 2137 2178 0 +5.02(+0.23%)
Mar 17, 2010 2143 2193 2112 2173 0 +30.07(+1.40%)
Mar 16, 2010 2157 2186 2110 2143 0 -5.89(-0.27%)
Mar 15, 2010 2135 2158 2119 2149 0 -7.85(-0.36%)
Mar 12, 2010 2175 2201 2104 2157 0 -8.00(-0.37%)
Mar 11, 2010 2149 2178 2108 2165 0 -1.14(-0.05%)
Mar 10, 2010 2166 2222 2137 2166 0 -7.30(-0.34%)
Mar 09, 2010 2150 2193 2138 2174 0 +15.20(+0.70%)
Mar 08, 2010 2146 2179 2116 2158 0 +18.28(+0.85%)
Mar 05, 2010 2114 2190 2101 2140 0 +37.40(+1.78%)
Mar 04, 2010 2103 2138 2069 2103 0 +18.15(+0.87%)
Mar 03, 2010 2098 2128 2050 2085 0 -9.89(-0.47%)
Mar 02, 2010 2115 2141 2062 2094 0 -29.03(-1.37%)
Mar 01, 2010 2032 2136 2004 2123 0 +108.39(+5.38%)
Feb 26, 2010 2016 2047 1981 2015 0 -11.22(-0.55%)
Feb 25, 2010 1982 2034 1953 2026 0 -0.75(-0.04%)
Feb 24, 2010 2016 2054 1987 2027 0 +19.78(+0.99%)
Feb 23, 2010 1946 2047 1945 2007 0 -5.77(-0.29%)
Feb 22, 2010 1971 2049 1952 2013 0 +51.22(+2.61%)
Feb 19, 2010 1928 1983 1935 1962 0 +4.27(+0.22%)
Feb 18, 2010 1933 1968 1912 1958 0 +8.77(+0.45%)
Feb 17, 2010 1967 2010 1931 1949 0 +15.12(+0.78%)
Feb 16, 2010 1925 1963 1886 1934 0 +26.72(+1.40%)
Feb 12, 2010 1907 1907 1907 0 +12.62(+0.67%)
Feb 11, 2010 1797 1912 1770 1894 0 +95.68(+5.32%)
Feb 10, 2010 1826 1846 1737 1799 0 -36.63(-2.00%)
Feb 09, 2010 1827 1855 1771 1835 0 +35.09(+1.95%)
Feb 08, 2010 1840 1881 1785 1800 0 -57.80(-3.11%)
Feb 05, 2010 1805 1871 1753 1858 0 +52.72(+2.92%)
Feb 04, 2010 1888 1913 1791 1805 0 -106.24(-5.56%)
Feb 03, 2010 1914 1951 1866 1911 0 -17.82(-0.92%)
Feb 02, 2010 1903 1953 1863 1929 0 +67.81(+3.64%)
Feb 01, 2010 1831 1913 1799 1862 0 +41.22(+2.26%)
Jan 29, 2010 1882 1916 1809 1820 0 -53.73(-2.87%)
Jan 28, 2010 1935 1944 1846 1874 0 -51.25(-2.66%)
Jan 27, 2010 1878 1936 1855 1925 0 +36.30(+1.92%)
Jan 26, 2010 1900 1940 1869 1889 0 -21.08(-1.10%)
Jan 25, 2010 1918 1944 1878 1910 0 +7.27(+0.38%)
Jan 22, 2010 1923 1958 1883 1903 0 -27.56(-1.43%)
Jan 21, 2010 1991 2006 1908 1930 0 -53.63(-2.70%)
Jan 20, 2010 2018 2041 1963 1984 0 -54.55(-2.68%)
Jan 19, 2010 2024 2063 1997 2039 0 +42.43(+2.13%)
Jan 15, 2010 1996 1996 1996 0 +50.32(+2.59%)
Jan 14, 2010 1925 1973 1916 1946 0 +1.42(+0.07%)
Jan 13, 2010 1908 1962 1890 1944 0 +43.82(+2.31%)
Jan 12, 2010 1878 1937 1879 1901 0 -20.45(-1.06%)
Jan 11, 2010 1905 1950 1873 1921 0 +20.26(+1.07%)
Jan 08, 2010 1912 1932 1869 1901 0 -23.97(-1.25%)
Jan 07, 2010 1892 1943 1874 1925 0 +24.02(+1.26%)
Jan 06, 2010 1899 1937 1867 1901 0 +0.35(+0.02%)
Jan 05, 2010 1937 1949 1862 1900 0 -33.90(-1.75%)
Jan 04, 2010 1858 1964 1833 1934 0 +92.42(+5.02%)
Dec 31, 2009 1842 1842 1842 0 -38.23(-2.03%)
Dec 30, 2009 1886 1907 1829 1880 0 -17.66(-0.93%)
Dec 29, 2009 1899 1922 1868 1898 0 -0.89(-0.05%)
Dec 28, 2009 1915 1944 1861 1899 0 -16.19(-0.85%)
Dec 24, 2009 1918 1950 1884 1915 0 -3.02(-0.16%)
Dec 23, 2009 1878 1940 1853 1918 0 +45.49(+2.43%)
Dec 22, 2009 1840 1906 1812 1872 0 +35.39(+1.93%)
Dec 21, 2009 1825 1866 1804 1837 0 +18.40(+1.01%)
Dec 18, 2009 1828 1867 1769 1818 0 +6.22(+0.34%)
Dec 17, 2009 1834 1857 1781 1812 0 -36.28(-1.96%)
Dec 16, 2009 1828 1878 1803 1849 0 +34.68(+1.91%)
Dec 15, 2009 1818 1868 1792 1814 0 -32.97(-1.79%)
Dec 14, 2009 1836 1866 1826 1847 0 +34.51(+1.90%)
Dec 11, 2009 1793 1833 1764 1812 0 +42.43(+2.40%)
Dec 10, 2009 1789 1828 1746 1770 0 -7.23(-0.41%)
Dec 09, 2009 1781 1817 1723 1777 0 -12.13(-0.68%)
Dec 08, 2009 1789 1825 1755 1789 0 -13.12(-0.73%)
Dec 07, 2009 1774 1831 1749 1802 0 +30.75(+1.74%)
Dec 04, 2009 1652 1784 1634 1772 0 +160.15(+9.94%)
Dec 03, 2009 1673 1701 1600 1611 0 -55.39(-3.32%)
Dec 02, 2009 1655 1727 1640 1667 0 +15.31(+0.93%)
Dec 01, 2009 1602 1686 1585 1652 0 +74.10(+4.70%)
Nov 30, 2009 1560 1613 1509 1577 0 +10.59(+0.68%)
Nov 27, 2009 1529 1611 1540 1567 0 -62.72(-3.85%)
Nov 25, 2009 1630 1630 1630 0 +21.66(+1.35%)
Nov 24, 2009 1576 1648 1573 1608 0 -35.03(-2.13%)
Nov 23, 2009 1649 1711 1620 1643 0 +19.36(+1.19%)
Nov 20, 2009 1603 1655 1578 1624 0 +11.18(+0.69%)
Nov 19, 2009 1653 1672 1589 1612 0 -78.13(-4.62%)
Nov 18, 2009 1715 1729 1658 1691 0 -24.39(-1.42%)
Nov 17, 2009 1743 1775 1688 1715 0 -42.79(-2.43%)
Nov 16, 2009 1701 1777 1688 1758 0 +75.05(+4.46%)
Nov 13, 2009 1623 1702 1596 1683 0 +52.43(+3.22%)
Nov 12, 2009 1697 1734 1625 1630 0 -76.21(-4.47%)
Nov 11, 2009 1739 1760 1676 1706 0 -13.22(-0.77%)
Nov 10, 2009 1717 1768 1673 1720 0 -4.70(-0.27%)
Nov 09, 2009 1665 1748 1653 1724 0 +76.88(+4.67%)
Nov 06, 2009 1613 1675 1596 1648 0 +28.08(+1.73%)
Nov 05, 2009 1593 1652 1558 1619 0 +30.75(+1.94%)
Nov 04, 2009 1642 1664 1574 1589 0 -38.28(-2.35%)
Nov 03, 2009 1587 1651 1546 1627 0 +16.81(+1.04%)
Nov 02, 2009 1620 1657 1548 1610 0 -3.24(-0.20%)
Oct 30, 2009 1645 1706 1580 1613 0 -12.29(-0.76%)
Oct 29, 2009 1533 1657 1504 1626 0 +65.53(+4.20%)
Oct 28, 2009 1670 1693 1528 1560 0 -123.61(-7.34%)
Oct 27, 2009 1763 1801 1673 1684 0 -71.27(-4.06%)
Oct 26, 2009 1802 1875 1738 1755 0 -45.14(-2.51%)
Oct 23, 2009 1856 1866 1794 1800 0 -122.26(-6.36%)
Oct 22, 2009 1849 1946 1828 1922 0 +61.24(+3.29%)
Oct 21, 2009 1876 1966 1844 1861 0 -20.73(-1.10%)
Oct 20, 2009 1853 1903 1846 1882 0 -48.22(-2.50%)
Oct 19, 2009 1920 1961 1876 1930 0 +23.58(+1.24%)
Oct 16, 2009 1912 1960 1861 1907 0 -39.32(-2.02%)
Oct 15, 2009 1972 1985 1923 1946 0 -44.47(-2.23%)
Oct 14, 2009 2000 2030 1957 1990 0 +24.46(+1.24%)
Oct 13, 2009 1974 1997 1928 1966 0 -15.65(-0.79%)
Oct 12, 2009 1982 2010 1940 1982 0 +30.98(+1.59%)
Oct 09, 2009 1913 1986 1869 1951 0 +43.66(+2.29%)
Oct 08, 2009 1905 1938 1876 1907 0 +23.02(+1.22%)
Oct 07, 2009 1887 1929 1848 1884 0 -9.82(-0.52%)
Oct 06, 2009 1861 1921 1832 1894 0 +50.77(+2.75%)
Oct 05, 2009 1754 1875 1744 1843 0 +95.54(+5.47%)
Oct 02, 2009 1734 1793 1679 1747 0 -13.54(-0.77%)
Oct 01, 2009 1840 1849 1738 1761 0 -42.96(-2.38%)
Sep 30, 2009 1847 1873 1768 1804 0 -46.14(-2.49%)
Sep 29, 2009 1842 1890 1822 1850 0 +3.08(+0.17%)
Sep 28, 2009 1762 1879 1766 1847 0 +70.98(+4.00%)
Sep 25, 2009 1777 1813 1740 1776 0 -20.48(-1.14%)
Sep 24, 2009 1818 1842 1761 1796 0 -27.84(-1.53%)
Sep 23, 2009 1837 1870 1810 1824 0 -3.26(-0.18%)
Sep 22, 2009 1813 1872 1783 1828 0 +38.72(+2.16%)
Sep 21, 2009 1781 1843 1755 1789 0 -35.96(-1.97%)
Sep 18, 2009 1810 1853 1781 1825 0 +25.17(+1.40%)
Sep 17, 2009 1786 1882 1748 1800 0 +40.82(+2.32%)
Sep 16, 2009 1727 1791 1715 1759 0 +31.96(+1.85%)
Sep 15, 2009 1678 1766 1667 1727 0 +54.20(+3.24%)
Sep 14, 2009 1562 1689 1565 1673 0 +16.09(+0.97%)
Sep 11, 2009 1703 1719 1639 1657 0 -37.89(-2.24%)
Sep 10, 2009 1670 1712 1638 1694 0 +24.13(+1.44%)
Sep 09, 2009 1618 1697 1610 1670 0 +50.60(+3.12%)
Sep 08, 2009 1602 1636 1569 1620 0 +31.58(+1.99%)
Sep 04, 2009 1588 1588 1588 0 +21.12(+1.35%)
Sep 03, 2009 1530 1578 1506 1567 0 +37.68(+2.46%)
Sep 02, 2009 1491 1545 1462 1529 0 +28.21(+1.88%)
Sep 01, 2009 1552 1605 1482 1501 0 -59.84(-3.83%)
Aug 31, 2009 1559 1584 1528 1561 0 -30.88(-1.94%)
Aug 28, 2009 1614 1642 1561 1592 0 -12.43(-0.77%)
Aug 27, 2009 1592 1627 1531 1604 0 +17.58(+1.11%)
Aug 26, 2009 1574 1648 1547 1587 0 +15.19(+0.97%)
Aug 25, 2009 1532 1620 1517 1572 0 +46.02(+3.02%)
Aug 24, 2009 1545 1572 1498 1525 0 -9.93(-0.65%)
Aug 21, 2009 1511 1553 1484 1535 0 +59.23(+4.01%)
Aug 20, 2009 1417 1493 1423 1476 0 +26.73(+1.84%)
Aug 19, 2009 1412 1476 1363 1449 0 +16.46(+1.15%)
Aug 18, 2009 1375 1455 1360 1433 0 +61.30(+4.47%)
Aug 17, 2009 1385 1407 1345 1372 0 -54.69(-3.83%)
Aug 14, 2009 1487 1501 1398 1426 0 -57.05(-3.85%)
Aug 13, 2009 1491 1515 1457 1483 0 -0.13(-0.01%)
Aug 12, 2009 1434 1521 1427 1484 0 +37.75(+2.61%)
Aug 11, 2009 1467 1478 1420 1446 0 -27.04(-1.84%)
Aug 10, 2009 1484 1513 1428 1473 0 -11.25(-0.76%)
Aug 07, 2009 1426 1512 1407 1484 0 +81.87(+5.84%)
Aug 06, 2009 1434 1459 1362 1402 0 -15.33(-1.08%)
Aug 05, 2009 1455 1475 1392 1418 0 -34.55(-2.38%)
Aug 04, 2009 1428 1493 1380 1452 0 +18.87(+1.32%)
Aug 03, 2009 1399 1465 1363 1433 0 +44.46(+3.20%)
Jul 31, 2009 1347 1439 1333 1389 0 +55.12(+4.13%)
Jul 30, 2009 1267 1391 1255 1334 0 +92.11(+7.42%)
Jul 29, 2009 1264 1308 1225 1242 0 -32.77(-2.57%)
Jul 28, 2009 1256 1293 1218 1274 0 -3.49(-0.27%)
Jul 27, 2009 1273 1324 1235 1278 0 +64.53(+5.32%)
Jul 25, 2009 1220 1248 1177 1213 0 -31.43(-2.53%)
Jul 24, 2009 1253 1288 1194 1245 0 -3.85(-0.31%)
Jul 23, 2009 1149 1279 1147 1249 0 +82.24(+7.05%)
Jul 22, 2009 1141 1187 1132 1166 0 +10.45(+0.90%)
Jul 21, 2009 1174 1188 1107 1156 0 +55.47(+5.04%)
Jun 26, 2009 1028 1125 1014 1100 0 +54.93(+5.25%)
Jun 25, 2009 1013 1054 1006 1045 0 +52.53(+5.29%)
Jun 24, 2009 1004 1036 961.32 992.94 0 -2.89(-0.29%)
Jun 23, 2009 975.86 1032 941.86 995.83 0 +26.09(+2.69%)
Jun 22, 2009 1036 1039 950.62 969.74 0 -73.26(-7.02%)
Jun 19, 2009 1044 1108 1017 1043 0 +14.99(+1.46%)
Jun 18, 2009 1057 1057 987.43 1028 0 -35.68(-3.35%)
Jun 17, 2009 1062 1104 1004 1064 0 +5.00(+0.47%)
Jun 16, 2009 1111 1131 1027 1059 0 -41.53(-3.77%)
Jun 15, 2009 1151 1160 1076 1100 0 -62.02(-5.34%)
Jun 12, 2009 1167 1181 1126 1162 0 -14.82(-1.26%)
Jun 11, 2009 1155 1205 1137 1177 0 +22.50(+1.95%)
Jun 10, 2009 1213 1223 1131 1155 0 -37.20(-3.12%)
Jun 09, 2009 1188 1234 1170 1192 0 +11.69(+0.99%)
Jun 08, 2009 1168 1198 1150 1180 0 -29.56(-2.44%)
Jun 05, 2009 1246 1274 1188 1210 0 -19.83(-1.61%)
Jun 04, 2009 1210 1244 1168 1229 0 +16.46(+1.36%)
Jun 03, 2009 1273 1283 1179 1213 0 -71.76(-5.59%)
Jun 02, 2009 1245 1311 1222 1285 0 +29.85(+2.38%)
Jun 01, 2009 1181 1279 1163 1255 0 +105.12(+9.14%)
May 29, 2009 1156 1175 1110 1150 0 +5.91(+0.52%)
May 28, 2009 1153 1190 1090 1144 0 +0.00(+0.00%)
May 27, 2009 1148 1175 1123 1144 0 +0.03(+0.00%)
May 26, 2009 1044 1156 1031 1144 0 +99.06(+9.48%)
May 25, 2009 1043 1083 1009 1045 0 +0.00(+0.00%)
May 22, 2009 1043 1083 1009 1045 0 +14.62(+1.42%)
May 21, 2009 1069 1088 1001 1030 0 -56.59(-5.21%)
May 20, 2009 1116 1185 1069 1087 0 -18.50(-1.67%)
May 19, 2009 1113 1141 1067 1105 0 -13.01(-1.16%)
May 18, 2009 1045 1130 1023 1118 0 +90.62(+8.82%)
May 15, 2009 1054 1104 1006 1028 0 -27.77(-2.63%)
May 14, 2009 996.47 1090 962.70 1055 0 +50.60(+5.04%)
May 13, 2009 1096 1110 992.94 1005 0 -110.84(-9.93%)
May 12, 2009 1147 1167 1070 1116 0 -22.71(-1.99%)
May 11, 2009 1174 1194 1103 1138 0 -51.48(-4.33%)
May 08, 2009 1121 1211 1111 1190 0 +83.03(+7.50%)
May 07, 2009 1112 1159 1077 1107 0 +2.75(+0.25%)
May 06, 2009 1143 1172 1057 1104 0 -32.66(-2.87%)
May 05, 2009 1110 1197 1078 1137 0 +20.51(+1.84%)
May 04, 2009 1075 1122 1069 1116 0 +76.81(+7.39%)
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