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 (%)
Dec 23, 2020 2616 2644 2565 2600 0 +1.46(+0.06%)
Dec 22, 2020 2606 2650 2556 2599 0 -11.61(-0.44%)
Dec 21, 2020 2653 2708 2561 2610 0 -107.33(-3.95%)
Dec 18, 2020 2742 2791 2665 2718 0 -18.74(-0.68%)
Dec 17, 2020 2710 2759 2679 2736 0 +34.03(+1.26%)
Dec 16, 2020 2713 2749 2673 2702 0 +1.45(+0.05%)
Dec 15, 2020 2674 2719 2640 2701 0 +40.55(+1.52%)
Dec 14, 2020 2707 2732 2648 2660 0 -12.52(-0.47%)
Dec 11, 2020 2622 2693 2614 2673 0 +25.29(+0.96%)
Dec 10, 2020 2616 2671 2602 2648 0 +20.07(+0.76%)
Dec 09, 2020 2617 2670 2582 2628 0 +3.20(+0.12%)
Dec 08, 2020 2578 2645 2556 2624 0 +30.24(+1.17%)
Dec 07, 2020 2639 2655 2567 2594 0 -43.41(-1.65%)
Dec 04, 2020 2578 2663 2550 2638 0 +77.65(+3.03%)
Dec 03, 2020 2556 2616 2519 2560 0 +17.52(+0.69%)
Dec 02, 2020 2541 2590 2494 2542 0 -6.46(-0.25%)
Dec 01, 2020 2520 2589 2511 2549 0 +52.52(+2.10%)
Nov 30, 2020 2563 2580 2482 2496 0 -67.12(-2.62%)
Nov 27, 2020 2586 2623 2530 2563 0 -36.85(-1.42%)
Nov 25, 2020 2634 2656 2586 2600 0 -39.63(-1.50%)
Nov 24, 2020 2576 2660 2551 2640 0 +101.74(+4.01%)
Nov 23, 2020 2520 2571 2491 2538 0 +33.97(+1.36%)
Nov 20, 2020 2478 2524 2441 2504 0 +3.65(+0.15%)
Nov 19, 2020 2531 2562 2447 2501 0 -50.47(-1.98%)
Nov 18, 2020 2550 2596 2516 2551 0 +21.31(+0.84%)
Nov 17, 2020 2548 2582 2475 2530 0 -35.86(-1.40%)
Nov 16, 2020 2469 2586 2439 2566 0 +164.02(+6.83%)
Nov 13, 2020 2409 2438 2359 2402 0 +13.27(+0.56%)
Nov 12, 2020 2440 2456 2361 2388 0 -29.39(-1.22%)
Nov 11, 2020 2462 2497 2379 2418 0 -28.67(-1.17%)
Nov 10, 2020 2450 2519 2409 2446 0 +20.46(+0.84%)
Nov 09, 2020 2414 2479 2289 2426 0 +241.65(+11.06%)
Nov 06, 2020 2192 2257 2154 2184 0 +44.87(+2.10%)
Nov 05, 2020 2095 2171 2084 2139 0 +58.82(+2.83%)
Nov 04, 2020 2098 2131 2046 2081 0 -45.80(-2.15%)
Nov 03, 2020 2102 2162 2077 2126 0 +64.35(+3.12%)
Nov 02, 2020 2031 2083 2003 2062 0 +57.41(+2.86%)
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%)
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.