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 (%)
Jul 31, 2018 3370 3411 3240 3360 0 -63.26(-1.85%)
Jul 30, 2018 3457 3495 3402 3423 0 -33.24(-0.96%)
Jul 27, 2018 3504 3557 3434 3456 0 -44.59(-1.27%)
Jul 26, 2018 3504 3540 3468 3501 0 +0.54(+0.02%)
Jul 25, 2018 3511 3533 3471 3500 0 -2.53(-0.07%)
Jul 24, 2018 3463 3525 3436 3503 0 +49.18(+1.42%)
Jul 23, 2018 3492 3517 3421 3454 0 -35.33(-1.01%)
Jul 20, 2018 3527 3553 3473 3489 0 -32.42(-0.92%)
Jul 19, 2018 3507 3560 3472 3521 0 +36.70(+1.05%)
Jul 18, 2018 3374 3556 3358 3485 0 +125.54(+3.74%)
Jul 17, 2018 3365 3412 3334 3359 0 -3.55(-0.11%)
Jul 16, 2018 3433 3441 3343 3363 0 -73.89(-2.15%)
Jul 13, 2018 3446 3478 3420 3437 0 -7.79(-0.23%)
Jul 12, 2018 3463 3485 3411 3444 0 -10.57(-0.31%)
Jul 11, 2018 3426 3509 3400 3455 0 +39.68(+1.16%)
Jul 10, 2018 3492 3500 3384 3415 0 -57.22(-1.65%)
Jul 09, 2018 3440 3504 3422 3472 0 +37.58(+1.09%)
Jul 06, 2018 3508 3527 3424 3435 0 -72.69(-2.07%)
Jul 05, 2018 3491 3526 3432 3508 0 +27.53(+0.79%)
Jul 03, 2018 3480 3480 3480 3480 0 +24.47(+0.71%)
Jul 02, 2018 3359 3468 3328 3456 0 +85.59(+2.54%)
Jun 29, 2018 3399 3450 3334 3370 0 -18.69(-0.55%)
Jun 28, 2018 3411 3508 3344 3389 0 -24.44(-0.72%)
Jun 27, 2018 3465 3474 3401 3413 0 -45.97(-1.33%)
Jun 26, 2018 3427 3503 3399 3459 0 +25.09(+0.73%)
Jun 25, 2018 3380 3480 3362 3434 0 +43.17(+1.27%)
Jun 22, 2018 3379 3422 3350 3391 0 +35.55(+1.06%)
Jun 21, 2018 3389 3426 3329 3355 0 -30.67(-0.91%)
Jun 20, 2018 3397 3423 3350 3386 0 +16.97(+0.50%)
Jun 19, 2018 3324 3386 3304 3369 0 +26.82(+0.80%)
Jun 18, 2018 3344 3372 3315 3342 0 -14.13(-0.42%)
Jun 15, 2018 3356 3380 3345 3356 0 +6.94(+0.21%)
Jun 14, 2018 3335 3354 3293 3349 0 +21.17(+0.64%)
Jun 13, 2018 3362 3385 3306 3328 0 -39.16(-1.16%)
Jun 12, 2018 3398 3405 3353 3367 0 -32.62(-0.96%)
Jun 11, 2018 3387 3433 3377 3400 0 +23.90(+0.71%)
Jun 08, 2018 3373 3425 3355 3376 0 +1.98(+0.06%)
Jun 07, 2018 3333 3395 3324 3374 0 +47.22(+1.42%)
Jun 06, 2018 3316 3362 3304 3327 0 +4.72(+0.14%)
Jun 05, 2018 3297 3351 3278 3322 0 +23.81(+0.72%)
Jun 04, 2018 3308 3329 3269 3298 0 -7.11(-0.22%)
Jun 01, 2018 3298 3326 3263 3305 0 +38.70(+1.18%)
May 31, 2018 3333 3352 3262 3267 0 -62.93(-1.89%)
May 30, 2018 3309 3376 3292 3330 0 +42.28(+1.29%)
May 29, 2018 3227 3293 3220 3287 0 +42.42(+1.31%)
May 25, 2018 3245 3245 3245 3245 0 +11.17(+0.35%)
May 24, 2018 3208 3262 3190 3234 0 +27.49(+0.86%)
May 23, 2018 3166 3221 3149 3206 0 +30.72(+0.97%)
May 22, 2018 3226 3248 3171 3176 0 -41.67(-1.30%)
May 21, 2018 3180 3225 3165 3217 0 +36.48(+1.15%)
May 18, 2018 3220 3220 3151 3181 0 -23.03(-0.72%)
May 17, 2018 3170 3236 3158 3204 0 +37.61(+1.19%)
May 16, 2018 3104 3177 3085 3166 0 +71.46(+2.31%)
May 15, 2018 3053 3118 3041 3095 0 +23.72(+0.77%)
May 14, 2018 3110 3117 3056 3071 0 -34.65(-1.12%)
May 11, 2018 3108 3127 3082 3106 0 +1.64(+0.05%)
May 10, 2018 3097 3128 3070 3104 0 +16.44(+0.53%)
May 09, 2018 3066 3115 3041 3088 0 +15.80(+0.51%)
May 08, 2018 3049 3095 3018 3072 0 +21.74(+0.71%)
May 07, 2018 3068 3113 3014 3050 0 +0.93(+0.03%)
May 04, 2018 3048 3101 3031 3049 0 -8.36(-0.27%)
May 03, 2018 3066 3094 3039 3057 0 -1.90(-0.06%)
May 02, 2018 3017 3091 2999 3059 0 +43.61(+1.45%)
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.