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 (%)
Jan 29, 2016 2253 2295 2245 2292 0 +43.15(+1.92%)
Jan 28, 2016 2250 2290 2235 2249 0 +14.10(+0.63%)
Jan 27, 2016 2251 2288 2217 2235 0 -24.18(-1.07%)
Jan 26, 2016 2223 2288 2214 2259 0 +39.17(+1.76%)
Jan 25, 2016 2270 2286 2208 2220 0 -61.78(-2.71%)
Jan 22, 2016 2274 2309 2236 2281 0 +32.36(+1.44%)
Jan 21, 2016 2270 2296 2230 2249 0 -17.11(-0.76%)
Jan 20, 2016 2167 2282 2139 2266 0 +63.84(+2.90%)
Jan 19, 2016 2222 2262 2160 2202 0 -9.69(-0.44%)
Jan 15, 2016 2212 2212 2212 2212 0 -65.41(-2.87%)
Jan 14, 2016 2197 2310 2182 2277 0 +98.81(+4.54%)
Jan 13, 2016 2179 2257 2155 2179 0 -63.41(-2.83%)
Jan 12, 2016 2269 2290 2220 2242 0 -1.96(-0.09%)
Jan 11, 2016 2268 2278 2217 2244 0 +9.87(+0.44%)
Jan 08, 2016 2251 2290 2220 2234 0 -14.09(-0.63%)
Jan 07, 2016 2257 2299 2236 2248 0 -47.32(-2.06%)
Jan 06, 2016 2286 2334 2255 2296 0 -21.59(-0.93%)
Jan 05, 2016 2308 2329 2272 2317 0 +17.56(+0.76%)
Jan 04, 2016 2330 2357 2264 2300 0 -59.37(-2.52%)
Dec 31, 2015 2359 2359 2359 2359 0 -33.26(-1.39%)
Dec 30, 2015 2414 2435 2384 2392 0 -29.15(-1.20%)
Dec 29, 2015 2425 2455 2396 2421 0 +4.46(+0.18%)
Dec 28, 2015 2421 2436 2382 2417 0 -8.77(-0.36%)
Dec 24, 2015 2426 2426 2426 2426 0 -10.43(-0.43%)
Dec 23, 2015 2412 2452 2403 2436 0 +25.42(+1.05%)
Dec 22, 2015 2386 2427 2345 2411 0 +29.68(+1.25%)
Dec 21, 2015 2357 2397 2335 2381 0 +26.05(+1.11%)
Dec 18, 2015 2390 2411 2339 2355 0 -51.66(-2.15%)
Dec 17, 2015 2407 2439 2376 2407 0 +6.13(+0.26%)
Dec 16, 2015 2390 2416 2379 2400 0 +15.28(+0.64%)
Dec 15, 2015 2387 2416 2361 2385 0 +14.76(+0.62%)
Dec 14, 2015 2386 2418 2348 2370 0 -18.29(-0.77%)
Dec 11, 2015 2409 2439 2366 2389 0 -59.78(-2.44%)
Dec 10, 2015 2424 2480 2407 2448 0 +18.58(+0.76%)
Dec 09, 2015 2426 2471 2393 2430 0 +42.15(+1.77%)
Dec 08, 2015 2361 2412 2328 2388 0 +5.58(+0.23%)
Dec 07, 2015 2402 2416 2355 2382 0 -34.91(-1.44%)
Dec 04, 2015 2404 2434 2392 2417 0 +14.21(+0.59%)
Dec 03, 2015 2453 2460 2394 2403 0 -44.02(-1.80%)
Dec 02, 2015 2452 2489 2419 2447 0 -11.32(-0.46%)
Dec 01, 2015 2421 2464 2399 2458 0 +46.56(+1.93%)
Nov 30, 2015 2421 2433 2388 2412 0 -9.22(-0.38%)
Nov 27, 2015 2399 2333 2284 2421 0 +25.70(+1.07%)
Nov 25, 2015 2395 2395 2395 2395 0 +4.38(+0.18%)
Nov 24, 2015 2375 2399 2352 2391 0 +0.86(+0.04%)
Nov 23, 2015 2390 2409 2385 2390 0 +14.54(+0.61%)
Nov 20, 2015 2358 2399 2337 2375 0 +27.92(+1.19%)
Nov 19, 2015 2337 2371 2317 2347 0 +6.93(+0.30%)
Nov 18, 2015 2323 2357 2291 2341 0 +27.60(+1.19%)
Nov 17, 2015 2338 2377 2306 2313 0 -27.59(-1.18%)
Nov 16, 2015 2299 2357 2288 2341 0 +36.39(+1.58%)
Nov 13, 2015 2326 2350 2295 2304 0 -38.35(-1.64%)
Nov 12, 2015 2377 2389 2328 2342 0 -52.88(-2.21%)
Nov 11, 2015 2424 2444 2379 2395 0 -18.34(-0.76%)
Nov 10, 2015 2393 2431 2368 2414 0 +19.97(+0.83%)
Nov 09, 2015 2406 2443 2382 2394 0 -44.99(-1.84%)
Nov 06, 2015 2397 2440 2378 2439 0 +31.99(+1.33%)
Nov 05, 2015 2400 2436 2381 2407 0 -51.95(-2.11%)
Nov 04, 2015 2493 2507 2439 2459 0 -25.52(-1.03%)
Nov 03, 2015 2519 2550 2457 2484 0 -39.03(-1.55%)
Nov 02, 2015 2504 2559 2487 2523 0 +19.74(+0.79%)
Oct 30, 2015 2508 2529 2478 2504 0 -3.70(-0.15%)
Oct 29, 2015 2530 2564 2488 2507 0 -44.36(-1.74%)
Oct 28, 2015 2450 2587 2423 2552 0 +94.23(+3.83%)
Oct 27, 2015 2483 2493 2427 2457 0 -32.95(-1.32%)
Oct 26, 2015 2489 2515 2465 2490 0 -6.05(-0.24%)
Oct 23, 2015 2494 2515 2457 2496 0 +22.54(+0.91%)
Oct 22, 2015 2432 2511 2430 2474 0 +44.28(+1.82%)
Oct 21, 2015 2494 2508 2428 2430 0 -64.52(-2.59%)
Oct 20, 2015 2474 2512 2461 2494 0 +18.77(+0.76%)
Oct 19, 2015 2449 2497 2429 2475 0 +17.08(+0.69%)
Oct 16, 2015 2469 2479 2431 2458 0 -2.91(-0.12%)
Oct 15, 2015 2412 2464 2399 2461 0 +61.65(+2.57%)
Oct 14, 2015 2429 2455 2393 2399 0 -36.63(-1.50%)
Oct 13, 2015 2440 2476 2417 2436 0 -19.80(-0.81%)
Oct 12, 2015 2442 2462 2422 2456 0 +18.73(+0.77%)
Oct 09, 2015 2443 2470 2424 2437 0 +8.51(+0.35%)
Oct 08, 2015 2394 2447 2384 2429 0 +34.05(+1.42%)
Oct 07, 2015 2332 2414 2317 2395 0 +68.32(+2.94%)
Oct 06, 2015 2344 2388 2295 2326 0 -15.38(-0.66%)
Oct 05, 2015 2287 2352 2276 2342 0 +72.32(+3.19%)
Oct 02, 2015 2233 2283 2218 2269 0 +26.37(+1.18%)
Oct 01, 2015 2238 2266 2219 2243 0 +7.59(+0.34%)
Sep 30, 2015 2207 2251 2201 2235 0 +38.39(+1.75%)
Sep 29, 2015 2228 2238 2180 2197 0 -26.40(-1.19%)
Sep 28, 2015 2240 2253 2203 2223 0 -22.89(-1.02%)
Sep 25, 2015 2301 2314 2236 2246 0 -39.07(-1.71%)
Sep 24, 2015 2230 2296 2219 2285 0 +37.59(+1.67%)
Sep 23, 2015 2259 2281 2213 2248 0 -21.71(-0.96%)
Sep 22, 2015 2256 2304 2237 2269 0 -7.39(-0.32%)
Sep 21, 2015 2226 2310 2217 2277 0 +71.75(+3.25%)
Sep 18, 2015 2206 2249 2168 2205 0 -24.83(-1.11%)
Sep 17, 2015 2231 2276 2199 2230 0 -3.15(-0.14%)
Sep 16, 2015 2209 2254 2193 2233 0 +31.32(+1.42%)
Sep 15, 2015 2171 2213 2167 2202 0 +35.71(+1.65%)
Sep 14, 2015 2197 2203 2158 2166 0 -30.65(-1.40%)
Sep 11, 2015 2165 2210 2149 2197 0 +20.20(+0.93%)
Sep 10, 2015 2178 2204 2162 2176 0 -5.51(-0.25%)
Sep 09, 2015 2215 2224 2174 2182 0 -14.24(-0.65%)
Sep 08, 2015 2211 2240 2184 2196 0 +10.74(+0.49%)
Sep 04, 2015 2186 2186 2186 2186 0 -5.93(-0.27%)
Sep 03, 2015 2215 2233 2184 2191 0 -18.84(-0.85%)
Sep 02, 2015 2208 2223 2171 2210 0 +16.23(+0.74%)
Sep 01, 2015 2222 2261 2184 2194 0 -67.80(-3.00%)
Aug 31, 2015 2252 2276 2235 2262 0 -1.80(-0.08%)
Aug 28, 2015 2214 2279 2200 2264 0 +41.16(+1.85%)
Aug 27, 2015 2233 2254 2194 2222 0 +4.78(+0.22%)
Aug 26, 2015 2201 2239 2148 2218 0 +55.18(+2.55%)
Aug 25, 2015 2208 2218 2127 2163 0 +11.91(+0.55%)
Aug 24, 2015 2105 2218 2035 2151 0 -72.30(-3.25%)
Aug 21, 2015 2202 2264 2170 2223 0 -19.49(-0.87%)
Aug 20, 2015 2260 2279 2230 2242 0 -35.46(-1.56%)
Aug 19, 2015 2248 2297 2219 2278 0 +12.26(+0.54%)
Aug 18, 2015 2314 2325 2248 2266 0 -46.70(-2.02%)
Aug 17, 2015 2296 2323 2275 2312 0 +6.03(+0.26%)
Aug 14, 2015 2276 2317 2268 2306 0 +23.17(+1.01%)
Aug 13, 2015 2343 2353 2278 2283 0 -59.98(-2.56%)
Aug 12, 2015 2340 2379 2291 2343 0 +0.04(+0.00%)
Aug 11, 2015 2348 2267 2206 2343 0 -16.76(-0.71%)
Aug 10, 2015 2312 2375 2297 2360 0 +51.56(+2.23%)
Aug 07, 2015 2339 2355 2299 2308 0 -45.28(-1.92%)
Aug 06, 2015 2349 2369 2314 2354 0 +5.03(+0.21%)
Aug 05, 2015 2368 2386 2325 2348 0 -10.75(-0.46%)
Aug 04, 2015 2329 2383 2290 2359 0 +20.28(+0.87%)
Aug 03, 2015 2410 2426 2328 2339 0 -82.39(-3.40%)
Jul 31, 2015 2392 2436 2370 2421 0 +35.66(+1.49%)
Jul 30, 2015 2372 2407 2354 2386 0 -1.75(-0.07%)
Jul 29, 2015 2426 2438 2347 2387 0 +87.94(+3.82%)
Jul 28, 2015 2313 2327 2233 2300 0 -7.88(-0.34%)
Jul 27, 2015 2292 2334 2272 2307 0 -4.45(-0.19%)
Jul 24, 2015 2394 2404 2299 2312 0 -89.35(-3.72%)
Jul 23, 2015 2374 2410 2355 2401 0 +34.63(+1.46%)
Jul 22, 2015 2347 2390 2333 2367 0 +13.70(+0.58%)
Jul 21, 2015 2353 2414 2328 2353 0 -4.60(-0.20%)
Jul 20, 2015 2422 2430 2339 2357 0 -54.80(-2.27%)
Jul 17, 2015 2415 2434 2390 2412 0 +3.05(+0.13%)
Jul 16, 2015 2404 2449 2396 2409 0 +13.43(+0.56%)
Jul 15, 2015 2403 2429 2366 2396 0 -6.74(-0.28%)
Jul 14, 2015 2427 2438 2385 2403 0 -23.67(-0.98%)
Jul 13, 2015 2410 2341 2285 2426 0 +24.27(+1.01%)
Jul 10, 2015 2360 2410 2345 2402 0 +67.46(+2.89%)
Jul 09, 2015 2367 2381 2321 2334 0 -4.62(-0.20%)
Jul 08, 2015 2368 2383 2314 2339 0 -55.86(-2.33%)
Jul 07, 2015 2408 2445 2353 2395 0 -10.54(-0.44%)
Jul 06, 2015 2396 2423 2374 2405 0 -0.53(-0.02%)
Jul 02, 2015 2406 2406 2406 2406 0 -120.30(-4.76%)
Jul 01, 2015 2539 2569 2507 2526 0 +14.83(+0.59%)
Jun 30, 2015 2520 2543 2496 2511 0 +9.84(+0.39%)
Jun 29, 2015 2522 2549 2483 2502 0 -31.13(-1.23%)
Jun 26, 2015 2493 2557 2477 2533 0 +47.62(+1.92%)
Jun 25, 2015 2473 2492 2453 2485 0 +26.06(+1.06%)
Jun 24, 2015 2486 2505 2447 2459 0 -29.82(-1.20%)
Jun 23, 2015 2494 2514 2447 2489 0 +0.37(+0.01%)
Jun 22, 2015 2492 2543 2436 2489 0 +11.06(+0.45%)
Jun 19, 2015 2465 2495 2448 2477 0 +19.80(+0.81%)
Jun 18, 2015 2450 2479 2434 2458 0 +11.18(+0.46%)
Jun 17, 2015 2463 2468 2426 2446 0 -11.39(-0.46%)
Jun 16, 2015 2416 2470 2410 2458 0 +43.03(+1.78%)
Jun 15, 2015 2429 2438 2378 2415 0 -23.86(-0.98%)
Jun 12, 2015 2434 2450 2422 2439 0 -4.35(-0.18%)
Jun 11, 2015 2432 2460 2413 2443 0 +18.54(+0.76%)
Jun 10, 2015 2432 2469 2413 2425 0 +8.15(+0.34%)
Jun 09, 2015 2375 2432 2367 2416 0 +39.73(+1.67%)
Jun 08, 2015 2397 2413 2369 2377 0 -30.95(-1.29%)
Jun 05, 2015 2367 2417 2338 2408 0 +33.98(+1.43%)
Jun 04, 2015 2380 2407 2355 2374 0 -26.97(-1.12%)
Jun 03, 2015 2403 2437 2389 2401 0 +5.52(+0.23%)
Jun 02, 2015 2370 2429 2366 2395 0 +7.79(+0.33%)
Jun 01, 2015 2370 2404 2317 2387 0 +18.94(+0.80%)
May 29, 2015 2378 2406 2341 2368 0 -21.23(-0.89%)
May 28, 2015 2400 2410 2379 2390 0 -17.67(-0.73%)
May 27, 2015 2376 2413 2352 2407 0 +32.17(+1.35%)
May 26, 2015 2384 2406 2348 2375 0 -22.68(-0.95%)
May 22, 2015 2398 2398 2398 2398 0 -6.42(-0.27%)
May 21, 2015 2418 2455 2371 2404 0 -16.80(-0.69%)
May 20, 2015 2425 2444 2399 2421 0 +1.60(+0.07%)
May 19, 2015 2369 2322 2236 2419 0 +39.24(+1.65%)
May 18, 2015 2372 2403 2357 2380 0 +2.00(+0.08%)
May 15, 2015 2382 2401 2351 2378 0 -3.33(-0.14%)
May 14, 2015 2358 2403 2341 2381 0 +29.55(+1.26%)
May 13, 2015 2336 2372 2312 2352 0 +19.67(+0.84%)
May 12, 2015 2353 2359 2305 2332 0 -32.84(-1.39%)
May 11, 2015 2347 2390 2334 2365 0 +21.45(+0.92%)
May 08, 2015 2337 2364 2315 2344 0 +21.69(+0.93%)
May 07, 2015 2293 2344 2279 2322 0 +24.52(+1.07%)
May 06, 2015 2324 2334 2281 2297 0 -19.76(-0.85%)
May 05, 2015 2348 2372 2296 2317 0 -42.23(-1.79%)
May 04, 2015 2361 2393 2346 2359 0 +0.14(+0.01%)
May 01, 2015 2315 2366 2310 2359 0 +48.21(+2.09%)
Apr 30, 2015 2337 2348 2298 2311 0 -38.22(-1.63%)
Apr 29, 2015 2431 2448 2339 2349 0 -61.32(-2.54%)
Apr 28, 2015 2314 2430 2309 2411 0 +113.36(+4.93%)
Apr 27, 2015 2305 2335 2271 2297 0 -7.85(-0.34%)
Apr 24, 2015 2317 2328 2273 2305 0 -5.92(-0.26%)
Apr 23, 2015 2323 2346 2288 2311 0 -30.18(-1.29%)
Apr 22, 2015 2309 2357 2280 2341 0 +32.71(+1.42%)
Apr 21, 2015 2325 2339 2290 2308 0 -9.70(-0.42%)
Apr 20, 2015 2289 2335 2284 2318 0 +44.62(+1.96%)
Apr 17, 2015 2298 2306 2256 2274 0 -40.92(-1.77%)
Apr 16, 2015 2335 2343 2293 2314 0 -28.10(-1.20%)
Apr 15, 2015 2347 2382 2321 2343 0 -0.58(-0.02%)
Apr 14, 2015 2330 2362 2311 2343 0 +12.38(+0.53%)
Apr 13, 2015 2313 2340 2298 2331 0 +20.98(+0.91%)
Apr 10, 2015 2305 2326 2290 2310 0 +18.36(+0.80%)
Apr 09, 2015 2279 2303 2243 2291 0 -1.83(-0.08%)
Apr 08, 2015 2283 2298 2258 2293 0 +16.66(+0.73%)
Apr 07, 2015 2271 2313 2241 2277 0 +14.86(+0.66%)
Apr 06, 2015 2242 2285 2234 2262 0 +12.86(+0.57%)
Apr 02, 2015 2249 2249 2249 2249 0 -13.06(-0.58%)
Apr 01, 2015 2311 2337 2242 2262 0 -51.46(-2.22%)
Mar 31, 2015 2274 2323 2253 2313 0 +24.22(+1.06%)
Mar 30, 2015 2227 2306 2215 2289 0 +75.18(+3.40%)
Mar 27, 2015 2188 2228 2182 2214 0 +25.66(+1.17%)
Mar 26, 2015 2219 2228 2184 2188 0 -29.18(-1.32%)
Mar 25, 2015 2259 2268 2214 2218 0 -33.37(-1.48%)
Mar 24, 2015 2230 2270 2215 2251 0 +20.57(+0.92%)
Mar 23, 2015 2204 2252 2180 2230 0 +34.09(+1.55%)
Mar 20, 2015 2166 2206 2151 2196 0 +41.49(+1.93%)
Mar 19, 2015 2161 2178 2138 2155 0 -8.70(-0.40%)
Mar 18, 2015 2133 2182 2124 2163 0 +29.33(+1.37%)
Mar 17, 2015 2147 2158 2120 2134 0 -15.21(-0.71%)
Mar 16, 2015 2162 2177 2142 2149 0 -5.39(-0.25%)
Mar 13, 2015 2163 2178 2134 2155 0 -9.79(-0.45%)
Mar 12, 2015 2133 2173 2127 2165 0 +47.07(+2.22%)
Mar 11, 2015 2114 2132 2094 2117 0 +4.32(+0.20%)
Mar 10, 2015 2122 2144 2096 2113 0 -25.87(-1.21%)
Mar 09, 2015 2142 2166 2128 2139 0 -2.45(-0.11%)
Mar 06, 2015 2138 2171 2128 2141 0 -14.50(-0.67%)
Mar 05, 2015 2156 2175 2127 2156 0 +3.20(+0.15%)
Mar 04, 2015 2153 2179 2144 2153 0 -27.48(-1.26%)
Mar 03, 2015 2177 2193 2165 2180 0 -14.91(-0.68%)
Mar 02, 2015 2190 2206 2173 2195 0 +1.95(+0.09%)
Feb 27, 2015 2185 2213 2176 2193 0 -0.72(-0.03%)
Feb 26, 2015 2191 2208 2171 2194 0 +0.63(+0.03%)
Feb 25, 2015 2184 2206 2170 2193 0 +3.26(+0.15%)
Feb 24, 2015 2197 2223 2175 2190 0 -2.59(-0.12%)
Feb 23, 2015 2196 2207 2167 2193 0 -5.62(-0.26%)
Feb 20, 2015 2215 2217 2165 2198 0 -17.72(-0.80%)
Feb 19, 2015 2208 2245 2196 2216 0 +6.02(+0.27%)
Feb 18, 2015 2208 2240 2188 2210 0 -3.60(-0.16%)
Feb 17, 2015 2218 2228 2188 2214 0 -1.07(-0.05%)
Feb 13, 2015 2215 2215 2215 2215 0 +29.83(+1.37%)
Feb 12, 2015 2166 2192 2150 2185 0 +22.69(+1.05%)
Feb 11, 2015 2162 2202 2104 2162 0 -61.51(-2.77%)
Feb 10, 2015 2212 2232 2169 2224 0 +30.99(+1.41%)
Feb 09, 2015 2222 2236 2187 2193 0 -33.30(-1.50%)
Feb 06, 2015 2222 2255 2206 2226 0 +10.66(+0.48%)
Feb 05, 2015 2192 2239 2179 2215 0 +32.83(+1.50%)
Feb 04, 2015 2231 2238 2168 2182 0 -57.25(-2.56%)
Feb 03, 2015 2242 2287 2209 2240 0 +8.24(+0.37%)
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.