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 (%)
Nov 30, 2018 2625 2664 2595 2642 0 +13.88(+0.53%)
Nov 29, 2018 2662 2704 2601 2628 0 -38.27(-1.44%)
Nov 28, 2018 2576 2699 2538 2666 0 +100.53(+3.92%)
Nov 27, 2018 2546 2587 2523 2566 0 +6.21(+0.24%)
Nov 26, 2018 2586 2618 2535 2559 0 -6.35(-0.25%)
Nov 23, 2018 2556 2593 2540 2566 0 -5.78(-0.22%)
Nov 21, 2018 2571 2571 2571 2571 0 +18.71(+0.73%)
Nov 20, 2018 2584 2625 2531 2553 0 -50.70(-1.95%)
Nov 19, 2018 2618 2649 2578 2603 0 -19.02(-0.73%)
Nov 16, 2018 2624 2656 2580 2622 0 -18.00(-0.68%)
Nov 15, 2018 2615 2670 2577 2640 0 +11.44(+0.44%)
Nov 14, 2018 2673 2688 2619 2629 0 -22.85(-0.86%)
Nov 13, 2018 2661 2705 2632 2652 0 +2.65(+0.10%)
Nov 12, 2018 2677 2698 2622 2649 0 -29.30(-1.09%)
Nov 09, 2018 2705 2756 2660 2678 0 -19.32(-0.72%)
Nov 08, 2018 2705 2724 2658 2698 0 -14.35(-0.53%)
Nov 07, 2018 2711 2737 2664 2712 0 +25.77(+0.96%)
Nov 06, 2018 2672 2745 2630 2686 0 +24.46(+0.92%)
Nov 05, 2018 2748 2762 2636 2662 0 -85.79(-3.12%)
Nov 02, 2018 2736 2781 2696 2748 0 +58.37(+2.17%)
Nov 01, 2018 2611 2729 2584 2689 0 +89.87(+3.46%)
Oct 31, 2018 2605 2638 2528 2599 0 +8.66(+0.33%)
Oct 30, 2018 2623 2685 2477 2591 0 -195.86(-7.03%)
Oct 29, 2018 2782 2856 2721 2787 0 +32.69(+1.19%)
Oct 26, 2018 2750 2789 2727 2754 0 +2.51(+0.09%)
Oct 24, 2018 2811 2843 2750 2751 0 -45.60(-1.63%)
Oct 23, 2018 2810 2840 2732 2797 0 -39.42(-1.39%)
Oct 22, 2018 2829 2895 2815 2837 0 +16.93(+0.60%)
Oct 19, 2018 2825 2864 2789 2820 0 -10.47(-0.37%)
Oct 18, 2018 2879 2886 2808 2830 0 -50.63(-1.76%)
Oct 17, 2018 2886 2900 2840 2881 0 -12.14(-0.42%)
Oct 16, 2018 2842 2905 2796 2893 0 +62.17(+2.20%)
Oct 15, 2018 2784 2851 2780 2831 0 +34.60(+1.24%)
Oct 12, 2018 2876 2886 2772 2796 0 -37.84(-1.34%)
Oct 11, 2018 2862 2909 2826 2834 0 -46.74(-1.62%)
Oct 10, 2018 2932 2973 2875 2881 0 -52.83(-1.80%)
Oct 09, 2018 2962 2993 2926 2933 0 -19.46(-0.66%)
Oct 08, 2018 2941 2978 2910 2953 0 +14.58(+0.50%)
Oct 05, 2018 2954 2969 2900 2938 0 -1.18(-0.04%)
Oct 04, 2018 3011 3017 2927 2940 0 -72.69(-2.41%)
Oct 03, 2018 2988 3036 2954 3012 0 +34.92(+1.17%)
Oct 02, 2018 3012 3038 2958 2977 0 -29.26(-0.97%)
Oct 01, 2018 3087 3102 2994 3007 0 -66.17(-2.15%)
Sep 28, 2018 3070 3110 3030 3073 0 +4.20(+0.14%)
Sep 27, 2018 3072 3089 3053 3069 0 +5.70(+0.19%)
Sep 26, 2018 3094 3096 3047 3063 0 -24.23(-0.78%)
Sep 25, 2018 3132 3158 3078 3087 0 -36.84(-1.18%)
Sep 24, 2018 3138 3171 3087 3124 0 -37.53(-1.19%)
Sep 21, 2018 3179 3223 3136 3161 0 -17.45(-0.55%)
Sep 20, 2018 3178 3212 3161 3179 0 +9.21(+0.29%)
Sep 19, 2018 3155 3208 3134 3170 0 +8.44(+0.27%)
Sep 18, 2018 3172 3219 3153 3161 0 -12.53(-0.39%)
Sep 17, 2018 3197 3216 3150 3174 0 -17.12(-0.54%)
Sep 14, 2018 3167 3256 3154 3191 0 +18.15(+0.57%)
Sep 13, 2018 3168 3214 3143 3173 0 +26.84(+0.85%)
Sep 12, 2018 3165 3203 3123 3146 0 -20.47(-0.65%)
Sep 11, 2018 3217 3249 3159 3166 0 -64.89(-2.01%)
Sep 10, 2018 3254 3285 3211 3231 0 -23.49(-0.72%)
Sep 07, 2018 3217 3267 3199 3255 0 +21.45(+0.66%)
Sep 06, 2018 3255 3292 3217 3233 0 -23.10(-0.71%)
Sep 05, 2018 3270 3298 3221 3256 0 -17.73(-0.54%)
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.