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 31, 2018 3314 3324 3239 3266 0 -24.53(-0.75%)
Jan 30, 2018 3298 3344 3283 3291 0 -23.64(-0.71%)
Jan 29, 2018 3357 3382 3309 3314 0 -60.71(-1.80%)
Jan 26, 2018 3373 3416 3333 3375 0 +11.86(+0.35%)
Jan 25, 2018 3369 3385 3274 3363 0 +17.65(+0.53%)
Jan 24, 2018 3457 3466 3336 3346 0 -103.01(-2.99%)
Jan 23, 2018 3450 3479 3390 3449 0 +16.48(+0.48%)
Jan 22, 2018 3460 3491 3390 3432 0 -28.47(-0.82%)
Jan 19, 2018 3383 3500 3349 3461 0 +55.49(+1.63%)
Jan 18, 2018 3429 3456 3365 3405 0 -37.54(-1.09%)
Jan 17, 2018 3420 3459 3366 3443 0 +42.52(+1.25%)
Jan 16, 2018 3498 3544 3371 3400 0 -69.24(-2.00%)
Jan 12, 2018 3469 3469 3469 3469 0 +13.61(+0.39%)
Jan 11, 2018 3361 3469 3349 3456 0 +85.03(+2.52%)
Jan 10, 2018 3346 3390 3326 3371 0 +11.96(+0.36%)
Jan 09, 2018 3314 3414 3268 3359 0 +51.38(+1.55%)
Jan 08, 2018 3252 3351 3214 3307 0 +50.25(+1.54%)
Jan 05, 2018 3240 3267 3203 3257 0 +99.41(+3.15%)
Jan 04, 2018 3148 3187 3116 3158 0 +22.82(+0.73%)
Jan 03, 2018 3231 3242 3126 3135 0 -83.87(-2.61%)
Jan 02, 2018 3137 3236 3123 3219 0 +96.99(+3.11%)
Dec 29, 2017 3122 3122 3122 3122 0 -60.13(-1.89%)
Dec 28, 2017 3196 3212 3164 3182 0 -3.00(-0.09%)
Dec 27, 2017 3160 3212 3144 3185 0 +23.00(+0.73%)
Dec 26, 2017 3145 3201 3115 3162 0 +12.53(+0.40%)
Dec 22, 2017 3108 3176 3092 3149 0 +42.59(+1.37%)
Dec 21, 2017 3102 3134 3086 3107 0 +9.39(+0.30%)
Dec 20, 2017 3083 3142 3068 3097 0 +27.34(+0.89%)
Dec 19, 2017 3133 3153 3063 3070 0 -52.42(-1.68%)
Dec 18, 2017 3097 3162 3073 3122 0 +58.31(+1.90%)
Dec 15, 2017 3000 3096 2995 3064 0 +62.85(+2.09%)
Dec 14, 2017 3076 3083 2991 3001 0 -58.30(-1.91%)
Dec 13, 2017 3038 3108 3027 3060 0 +31.50(+1.04%)
Dec 12, 2017 3025 3068 3005 3028 0 -8.08(-0.27%)
Dec 11, 2017 3087 3095 3019 3036 0 -44.18(-1.43%)
Dec 08, 2017 3157 3173 3069 3080 0 -112.34(-3.52%)
Dec 07, 2017 3193 3217 3133 3193 0 +5.94(+0.19%)
Dec 06, 2017 3171 3211 3164 3187 0 +14.24(+0.45%)
Dec 05, 2017 3217 3226 3164 3172 0 -39.51(-1.23%)
Dec 04, 2017 3216 3268 3188 3212 0 +31.99(+1.01%)
Dec 01, 2017 3223 3237 3122 3180 0 -43.84(-1.36%)
Nov 30, 2017 3265 3291 3203 3224 0 -28.79(-0.89%)
Nov 29, 2017 3220 3310 3218 3253 0 +34.89(+1.08%)
Nov 28, 2017 3146 3230 3125 3218 0 +73.26(+2.33%)
Nov 27, 2017 3130 3178 3123 3144 0 +2.82(+0.09%)
Nov 24, 2017 3144 3165 3110 3142 0 -0.62(-0.02%)
Nov 22, 2017 3196 3227 3129 3142 0 -53.51(-1.67%)
Nov 21, 2017 3207 3260 3163 3196 0 -3.03(-0.09%)
Nov 20, 2017 3174 3218 3146 3199 0 +27.95(+0.88%)
Nov 17, 2017 3113 3178 3098 3171 0 +39.08(+1.25%)
Nov 16, 2017 3074 3161 3068 3132 0 +66.96(+2.18%)
Nov 15, 2017 3076 3109 3025 3065 0 -36.19(-1.17%)
Nov 14, 2017 3070 3138 3033 3101 0 +23.71(+0.77%)
Nov 13, 2017 3111 3140 3058 3077 0 -47.88(-1.53%)
Nov 10, 2017 3040 3163 3028 3125 0 +85.58(+2.82%)
Nov 09, 2017 3031 3088 3011 3040 0 +3.70(+0.12%)
Nov 08, 2017 3027 3064 3001 3036 0 -11.52(-0.38%)
Nov 07, 2017 3105 3113 3023 3047 0 -52.83(-1.70%)
Nov 06, 2017 3097 3141 3050 3100 0 +14.80(+0.48%)
Nov 03, 2017 3109 3150 3059 3085 0 -35.92(-1.15%)
Nov 02, 2017 3053 3141 3045 3121 0 +56.77(+1.85%)
Nov 01, 2017 3160 3178 3043 3065 0 -77.42(-2.46%)
Oct 31, 2017 3126 3198 3103 3142 0 +17.95(+0.57%)
Oct 30, 2017 3234 3255 3090 3124 0 -74.62(-2.33%)
Oct 27, 2017 3144 3213 3110 3199 0 +54.79(+1.74%)
Oct 26, 2017 3155 3167 3112 3144 0 +3.29(+0.10%)
Oct 25, 2017 3109 3172 3090 3141 0 +28.41(+0.91%)
Oct 24, 2017 3120 3152 3093 3112 0 +5.18(+0.17%)
Oct 23, 2017 3154 3161 3091 3107 0 -44.13(-1.40%)
Oct 20, 2017 3141 3178 3124 3151 0 +34.10(+1.09%)
Oct 19, 2017 3139 3150 3094 3117 0 -31.95(-1.01%)
Oct 18, 2017 3130 3178 3095 3149 0 +35.98(+1.16%)
Oct 17, 2017 3141 3167 3076 3113 0 -28.52(-0.91%)
Oct 16, 2017 3156 3166 3110 3142 0 -20.01(-0.63%)
Oct 13, 2017 3145 3192 3106 3162 0 +18.86(+0.60%)
Oct 12, 2017 3113 3179 3086 3143 0 +13.22(+0.42%)
Oct 11, 2017 3125 3162 3090 3129 0 +25.03(+0.81%)
Oct 10, 2017 3081 3119 3060 3104 0 +38.53(+1.26%)
Oct 09, 2017 3119 3152 3050 3066 0 -57.75(-1.85%)
Oct 06, 2017 3127 3162 3098 3124 0 -16.38(-0.52%)
Oct 05, 2017 3133 3181 3111 3140 0 +13.71(+0.44%)
Oct 04, 2017 3127 3166 3096 3126 0 -4.66(-0.15%)
Oct 03, 2017 3112 3140 3082 3131 0 +23.08(+0.74%)
Oct 02, 2017 3029 3115 3008 3108 0 +90.10(+2.99%)
Sep 29, 2017 3068 3088 3016 3018 0 -50.00(-1.63%)
Sep 28, 2017 3080 3105 3033 3068 0 -17.05(-0.55%)
Sep 27, 2017 3030 3093 2980 3085 0 +79.69(+2.65%)
Sep 26, 2017 2972 3051 2960 3005 0 +39.63(+1.34%)
Sep 25, 2017 2925 3001 2910 2966 0 +28.08(+0.96%)
Sep 22, 2017 2915 2965 2892 2937 0 +24.50(+0.84%)
Sep 21, 2017 2925 2949 2890 2913 0 -19.10(-0.65%)
Sep 20, 2017 2942 2988 2914 2932 0 -18.99(-0.64%)
Sep 19, 2017 2944 2975 2916 2951 0 +3.47(+0.12%)
Sep 18, 2017 2900 2967 2885 2948 0 +53.44(+1.85%)
Sep 15, 2017 2878 2921 2844 2894 0 +14.06(+0.49%)
Sep 14, 2017 2874 2912 2853 2880 0 +1.97(+0.07%)
Sep 13, 2017 2878 2908 2866 2878 0 -1.75(-0.06%)
Sep 12, 2017 2859 2908 2842 2880 0 +29.59(+1.04%)
Sep 11, 2017 2837 2878 2821 2850 0 +26.80(+0.95%)
Sep 08, 2017 2827 2860 2791 2823 0 -15.28(-0.54%)
Sep 07, 2017 2842 2866 2805 2839 0 -12.27(-0.43%)
Sep 06, 2017 2843 2884 2823 2851 0 +11.33(+0.40%)
Sep 05, 2017 2861 2891 2812 2840 0 -28.43(-0.99%)
Sep 01, 2017 2860 2874 2844 2868 0 +18.53(+0.65%)
Aug 31, 2017 2849 2900 2834 2850 0 +14.61(+0.52%)
Aug 30, 2017 2820 2864 2808 2835 0 +7.16(+0.25%)
Aug 29, 2017 2793 2866 2788 2828 0 +9.72(+0.34%)
Aug 28, 2017 2822 2844 2793 2818 0 -3.63(-0.13%)
Aug 25, 2017 2828 2865 2799 2822 0 +0.71(+0.03%)
Aug 24, 2017 2833 2867 2810 2821 0 -2.56(-0.09%)
Aug 23, 2017 2826 2869 2801 2824 0 -10.44(-0.37%)
Aug 22, 2017 2834 2850 2813 2834 0 +4.62(+0.16%)
Aug 21, 2017 2808 2858 2777 2829 0 +33.08(+1.18%)
Aug 18, 2017 2770 2843 2766 2796 0 +5.08(+0.18%)
Aug 17, 2017 2818 2861 2787 2791 0 -37.31(-1.32%)
Aug 16, 2017 2842 2879 2816 2829 0 -8.94(-0.32%)
Aug 15, 2017 2870 2879 2814 2837 0 -35.05(-1.22%)
Aug 14, 2017 2815 2891 2802 2873 0 +61.51(+2.19%)
Aug 11, 2017 2794 2867 2777 2811 0 -14.90(-0.53%)
Aug 10, 2017 2835 2854 2804 2826 0 -23.71(-0.83%)
Aug 09, 2017 2854 2900 2830 2850 0 -25.47(-0.89%)
Aug 08, 2017 2879 2926 2855 2875 0 +1.24(+0.04%)
Aug 07, 2017 2867 2917 2827 2874 0 +13.37(+0.47%)
Aug 04, 2017 2853 2891 2827 2860 0 +18.20(+0.64%)
Aug 03, 2017 2848 2895 2813 2842 0 +6.07(+0.21%)
Aug 02, 2017 2949 2961 2807 2836 0 -111.08(-3.77%)
Aug 01, 2017 2971 3015 2909 2947 0 -8.24(-0.28%)
Jul 31, 2017 2973 2999 2935 2956 0 -13.10(-0.44%)
Jul 28, 2017 2959 2998 2935 2969 0 +5.85(+0.20%)
Jul 27, 2017 2988 3017 2937 2963 0 -23.58(-0.79%)
Jul 26, 2017 3005 3031 2971 2986 0 -9.07(-0.30%)
Jul 25, 2017 2978 3049 2966 2995 0 +20.74(+0.70%)
Jul 24, 2017 2980 2989 2949 2975 0 -11.68(-0.39%)
Jul 21, 2017 3040 3045 2968 2986 0 -27.12(-0.90%)
Jul 20, 2017 2997 3035 2973 3014 0 +25.00(+0.84%)
Jul 19, 2017 2993 3037 2976 2989 0 +2.10(+0.07%)
Jul 18, 2017 2986 3011 2938 2986 0 -16.56(-0.55%)
Jul 17, 2017 2987 3040 2973 3003 0 +17.41(+0.58%)
Jul 14, 2017 2981 3012 2961 2986 0 -13.93(-0.46%)
Jul 13, 2017 2985 3010 2957 2999 0 +19.94(+0.67%)
Jul 12, 2017 2982 3035 2954 2980 0 +11.60(+0.39%)
Jul 11, 2017 2976 3002 2946 2968 0 -9.32(-0.31%)
Jul 10, 2017 2983 3003 2946 2977 0 -24.20(-0.81%)
Jul 07, 2017 2959 3012 2926 3001 0 +50.70(+1.72%)
Jul 06, 2017 2952 2987 2917 2951 0 -17.44(-0.59%)
Jul 05, 2017 2960 2986 2908 2968 0 -14.85(-0.50%)
Jul 03, 2017 2963 2995 2942 2983 0 +11.17(+0.38%)
Jun 30, 2017 2959 3040 2920 2972 0 -24.58(-0.82%)
Jun 29, 2017 3017 3036 2950 2996 0 -19.31(-0.64%)
Jun 28, 2017 2985 3025 2949 3016 0 +53.45(+1.80%)
Jun 27, 2017 2916 2996 2882 2962 0 +57.45(+1.98%)
Jun 26, 2017 2879 2929 2840 2905 0 +45.78(+1.60%)
Jun 23, 2017 2824 2885 2803 2859 0 +39.81(+1.41%)
Jun 22, 2017 2796 2850 2792 2819 0 +11.24(+0.40%)
Jun 21, 2017 2833 2858 2797 2808 0 -15.85(-0.56%)
Jun 20, 2017 2838 2869 2793 2824 0 -38.60(-1.35%)
Jun 19, 2017 2824 2884 2779 2862 0 +39.97(+1.42%)
Jun 16, 2017 2822 2854 2791 2823 0 -52.01(-1.81%)
Jun 15, 2017 2853 2898 2828 2875 0 +6.27(+0.22%)
Jun 14, 2017 2889 2896 2843 2868 0 -19.84(-0.69%)
Jun 13, 2017 2896 2916 2850 2888 0 -19.01(-0.65%)
Jun 12, 2017 2872 2951 2859 2907 0 +17.72(+0.61%)
Jun 09, 2017 2898 2933 2845 2889 0 -4.01(-0.14%)
Jun 08, 2017 2790 2908 2776 2893 0 +98.62(+3.53%)
Jun 07, 2017 2803 2828 2771 2795 0 -13.39(-0.48%)
Jun 06, 2017 2804 2839 2766 2808 0 -5.25(-0.19%)
Jun 05, 2017 2872 2886 2808 2813 0 -56.39(-1.96%)
Jun 02, 2017 2877 2935 2847 2870 0 -9.67(-0.34%)
Jun 01, 2017 2805 2890 2784 2879 0 +83.88(+3.00%)
May 31, 2017 2789 2830 2750 2796 0 +6.52(+0.23%)
May 30, 2017 2795 2838 2774 2789 0 -22.68(-0.81%)
May 26, 2017 2785 2830 2745 2812 0 +27.11(+0.97%)
May 25, 2017 2799 2831 2766 2785 0 -12.31(-0.44%)
May 24, 2017 2802 2841 2767 2797 0 -5.01(-0.18%)
May 23, 2017 2818 2835 2768 2802 0 -3.83(-0.14%)
May 22, 2017 2838 2857 2795 2806 0 -30.86(-1.09%)
May 19, 2017 2851 2882 2804 2837 0 -19.07(-0.67%)
May 18, 2017 2866 2886 2824 2856 0 -10.56(-0.37%)
May 17, 2017 2917 2929 2864 2866 0 -87.94(-2.98%)
May 16, 2017 2962 2991 2913 2954 0 -2.53(-0.09%)
May 15, 2017 2959 2988 2921 2957 0 +7.39(+0.25%)
May 12, 2017 3002 3012 2935 2949 0 -64.62(-2.14%)
May 11, 2017 3036 3058 2986 3014 0 -30.30(-1.00%)
May 10, 2017 3005 3055 2982 3044 0 +28.15(+0.93%)
May 09, 2017 3030 3043 2990 3016 0 -3.13(-0.10%)
May 08, 2017 3087 3107 3007 3019 0 -70.00(-2.27%)
May 05, 2017 3138 3159 3056 3089 0 -30.61(-0.98%)
May 04, 2017 3170 3179 3062 3120 0 -43.75(-1.38%)
May 03, 2017 3261 3288 3128 3164 0 -56.37(-1.75%)
May 02, 2017 3227 3261 3193 3220 0 -5.82(-0.18%)
May 01, 2017 3253 3265 3200 3226 0 -12.62(-0.39%)
Apr 28, 2017 3304 3308 3207 3238 0 -64.77(-1.96%)
Apr 27, 2017 3301 3328 3242 3303 0 +18.88(+0.57%)
Apr 26, 2017 3218 3332 3210 3284 0 +63.36(+1.97%)
Apr 25, 2017 3190 3253 3151 3221 0 +70.54(+2.24%)
Apr 24, 2017 3148 3182 3104 3150 0 +52.06(+1.68%)
Apr 21, 2017 3134 3154 3074 3098 0 -54.08(-1.72%)
Apr 20, 2017 3088 3165 3069 3152 0 +85.40(+2.78%)
Apr 19, 2017 3060 3112 3030 3067 0 +32.27(+1.06%)
Apr 18, 2017 3032 3074 3001 3035 0 -3.43(-0.11%)
Apr 17, 2017 3021 3060 2994 3038 0 +29.29(+0.97%)
Apr 13, 2017 3033 3053 2972 3009 0 -23.85(-0.79%)
Apr 12, 2017 3086 3095 2991 3033 0 -59.83(-1.93%)
Apr 11, 2017 3041 3121 3037 3093 0 +39.81(+1.30%)
Apr 10, 2017 3073 3113 3035 3053 0 -13.18(-0.43%)
Apr 07, 2017 3038 3092 3014 3066 0 +13.54(+0.44%)
Apr 06, 2017 3043 3065 2994 3052 0 +9.31(+0.31%)
Apr 05, 2017 3082 3109 2998 3043 0 -17.37(-0.57%)
Apr 04, 2017 3000 3101 2974 3060 0 +45.45(+1.51%)
Apr 03, 2017 3063 3088 2954 3015 0 -36.35(-1.19%)
Mar 31, 2017 2897 3074 2876 3051 0 +181.30(+6.32%)
Mar 30, 2017 2854 2890 2822 2870 0 +17.26(+0.61%)
Mar 29, 2017 2848 2906 2817 2853 0 -11.37(-0.40%)
Mar 28, 2017 2817 2877 2792 2864 0 +28.67(+1.01%)
Mar 27, 2017 2798 2848 2751 2836 0 -3.27(-0.12%)
Mar 24, 2017 2867 2892 2805 2839 0 -25.20(-0.88%)
Mar 23, 2017 2804 2896 2784 2864 0 +49.95(+1.78%)
Mar 22, 2017 2891 2925 2797 2814 0 -69.07(-2.40%)
Mar 21, 2017 2964 2977 2868 2883 0 -58.23(-1.98%)
Mar 20, 2017 2959 3002 2877 2941 0 -20.98(-0.71%)
Mar 17, 2017 2928 2995 2912 2962 0 +35.76(+1.22%)
Mar 16, 2017 2927 2966 2901 2927 0 -3.17(-0.11%)
Mar 15, 2017 2882 2940 2856 2930 0 +62.57(+2.18%)
Mar 14, 2017 2869 2900 2832 2867 0 -10.96(-0.38%)
Mar 13, 2017 2868 2903 2836 2878 0 +8.30(+0.29%)
Mar 10, 2017 2814 2886 2797 2870 0 +76.55(+2.74%)
Mar 09, 2017 2823 2862 2780 2793 0 -38.41(-1.36%)
Mar 08, 2017 2866 2900 2816 2832 0 -34.26(-1.20%)
Mar 07, 2017 2892 2932 2856 2866 0 -39.06(-1.34%)
Mar 06, 2017 2926 2944 2871 2905 0 -39.62(-1.35%)
Mar 03, 2017 3009 3032 2925 2945 0 -61.92(-2.06%)
Mar 02, 2017 3029 3044 2955 3007 0 -34.65(-1.14%)
Mar 01, 2017 3001 3067 2983 3041 0 +71.17(+2.40%)
Feb 28, 2017 3073 3089 2954 2970 0 -107.92(-3.51%)
Feb 27, 2017 3086 3158 3036 3078 0 +1.74(+0.06%)
Feb 24, 2017 3046 3114 3027 3076 0 -0.85(-0.03%)
Feb 23, 2017 3094 3133 3045 3077 0 -1.20(-0.04%)
Feb 22, 2017 3006 3098 2975 3078 0 +130.06(+4.41%)
Feb 21, 2017 2919 2984 2900 2948 0 +27.86(+0.95%)
Feb 17, 2017 2920 2920 2920 2920 0 -22.94(-0.78%)
Feb 16, 2017 2954 2990 2904 2943 0 -15.00(-0.51%)
Feb 15, 2017 2930 2983 2890 2958 0 +5.59(+0.19%)
Feb 14, 2017 2914 2986 2889 2953 0 +18.51(+0.63%)
Feb 13, 2017 2961 2981 2897 2934 0 -15.06(-0.51%)
Feb 10, 2017 2918 2954 2895 2949 0 +44.59(+1.54%)
Feb 09, 2017 2877 2949 2862 2905 0 +27.05(+0.94%)
Feb 08, 2017 2892 2913 2834 2878 0 -12.21(-0.42%)
Feb 07, 2017 2878 2908 2855 2890 0 +23.68(+0.83%)
Feb 06, 2017 2911 2929 2862 2866 0 -52.63(-1.80%)
Feb 03, 2017 2904 2932 2874 2919 0 +44.93(+1.56%)
Feb 02, 2017 2907 2921 2867 2874 0 -28.74(-0.99%)
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.