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 (%)
Oct 30, 2020 2034 2078 1979 2005 0 -57.82(-2.80%)
Oct 29, 2020 2035 2097 1999 2062 0 +20.77(+1.02%)
Oct 28, 2020 2077 2094 2014 2042 0 -70.50(-3.34%)
Oct 27, 2020 2165 2178 2104 2112 0 -65.23(-3.00%)
Oct 26, 2020 2208 2225 2150 2177 0 -53.00(-2.38%)
Oct 23, 2020 2253 2275 2192 2230 0 -13.25(-0.59%)
Oct 22, 2020 2235 2273 2206 2244 0 +15.46(+0.69%)
Oct 21, 2020 2213 2250 2185 2228 0 +14.94(+0.68%)
Oct 20, 2020 2225 2245 2199 2213 0 +5.33(+0.24%)
Oct 19, 2020 2257 2279 2194 2208 0 -46.44(-2.06%)
Oct 16, 2020 2256 2286 2241 2254 0 -3.24(-0.14%)
Oct 15, 2020 2247 2284 2215 2258 0 -15.41(-0.68%)
Oct 14, 2020 2277 2305 2261 2273 0 -7.14(-0.31%)
Oct 13, 2020 2254 2301 2213 2280 0 -5.90(-0.26%)
Oct 12, 2020 2279 2315 2236 2286 0 +10.73(+0.47%)
Oct 09, 2020 2297 2316 2249 2275 0 -1.38(-0.06%)
Oct 08, 2020 2275 2301 2248 2277 0 +3.43(+0.15%)
Oct 07, 2020 2245 2299 2230 2273 0 +45.86(+2.06%)
Oct 06, 2020 2239 2296 2213 2227 0 +4.08(+0.18%)
Oct 05, 2020 2208 2244 2184 2223 0 +35.65(+1.63%)
Oct 02, 2020 2136 2206 2116 2188 0 +21.63(+1.00%)
Oct 01, 2020 2160 2202 2144 2166 0 +2.96(+0.14%)
Sep 30, 2020 2185 2225 2153 2163 0 -24.01(-1.10%)
Sep 29, 2020 2220 2228 2157 2187 0 -18.63(-0.84%)
Sep 28, 2020 2174 2233 2164 2206 0 +49.29(+2.29%)
Sep 25, 2020 2106 2173 2103 2156 0 +29.47(+1.39%)
Sep 24, 2020 2103 2158 2073 2127 0 +36.83(+1.76%)
Sep 23, 2020 2160 2184 2086 2090 0 -64.27(-2.98%)
Sep 22, 2020 2143 2173 2114 2154 0 +18.86(+0.88%)
Sep 21, 2020 2197 2208 2106 2136 0 -103.63(-4.63%)
Sep 18, 2020 2247 2280 2204 2239 0 +1.56(+0.07%)
Sep 17, 2020 2211 2267 2172 2238 0 +12.64(+0.57%)
Sep 16, 2020 2227 2258 2211 2225 0 -1.34(-0.06%)
Sep 15, 2020 2250 2273 2217 2226 0 -10.41(-0.47%)
Sep 14, 2020 2249 2273 2228 2237 0 +1.41(+0.06%)
Sep 11, 2020 2234 2273 2196 2235 0 +4.99(+0.22%)
Sep 10, 2020 2282 2290 2223 2230 0 -32.52(-1.44%)
Sep 09, 2020 2304 2326 2255 2263 0 -27.40(-1.20%)
Sep 08, 2020 2306 2340 2255 2290 0 -17.62(-0.76%)
Sep 04, 2020 2365 2380 2295 2308 0 -23.69(-1.02%)
Sep 03, 2020 2390 2416 2315 2332 0 -51.08(-2.14%)
Sep 02, 2020 2354 2419 2352 2383 0 +26.77(+1.14%)
Sep 01, 2020 2319 2367 2301 2356 0 +24.34(+1.04%)
Aug 31, 2020 2372 2384 2316 2332 0 -56.30(-2.36%)
Aug 28, 2020 2379 2402 2344 2388 0 +15.25(+0.64%)
Aug 27, 2020 2351 2411 2338 2373 0 +28.01(+1.19%)
Aug 26, 2020 2358 2384 2319 2345 0 -30.25(-1.27%)
Aug 25, 2020 2411 2429 2329 2375 0 -43.70(-1.81%)
Aug 24, 2020 2384 2438 2348 2419 0 +62.21(+2.64%)
Aug 21, 2020 2360 2387 2326 2356 0 -23.19(-0.97%)
Aug 20, 2020 2346 2399 2335 2380 0 -0.24(-0.01%)
Aug 19, 2020 2371 2416 2340 2380 0 +28.71(+1.22%)
Aug 18, 2020 2394 2399 2334 2351 0 -48.57(-2.02%)
Aug 17, 2020 2417 2438 2374 2400 0 -23.61(-0.97%)
Aug 14, 2020 2385 2440 2362 2423 0 +15.24(+0.63%)
Aug 13, 2020 2413 2446 2388 2408 0 -22.84(-0.94%)
Aug 12, 2020 2489 2502 2392 2431 0 -34.04(-1.38%)
Aug 11, 2020 2483 2529 2438 2465 0 +23.16(+0.95%)
Aug 10, 2020 2399 2478 2397 2442 0 +52.60(+2.20%)
Aug 07, 2020 2336 2395 2317 2389 0 +41.94(+1.79%)
Aug 06, 2020 2291 2362 2286 2347 0 +50.40(+2.19%)
Aug 05, 2020 2298 2318 2258 2297 0 +21.42(+0.94%)
Aug 04, 2020 2261 2305 2238 2275 0 +4.50(+0.20%)
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.