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 (%)
Aug 31, 2016 2543 2547 2505 2533 0 -9.84(-0.39%)
Aug 30, 2016 2551 2558 2522 2542 0 +2.55(+0.10%)
Aug 29, 2016 2544 2560 2522 2540 0 +2.40(+0.09%)
Aug 26, 2016 2552 2564 2517 2538 0 -10.71(-0.42%)
Aug 25, 2016 2524 2556 2513 2548 0 +20.01(+0.79%)
Aug 24, 2016 2535 2540 2513 2528 0 -2.99(-0.12%)
Aug 23, 2016 2515 2543 2507 2531 0 +19.92(+0.79%)
Aug 22, 2016 2494 2523 2481 2511 0 +5.20(+0.21%)
Aug 19, 2016 2526 2540 2499 2506 0 -25.30(-1.00%)
Aug 18, 2016 2521 2539 2495 2531 0 +16.90(+0.67%)
Aug 17, 2016 2541 2549 2490 2514 0 -27.28(-1.07%)
Aug 16, 2016 2548 2570 2526 2542 0 -11.99(-0.47%)
Aug 15, 2016 2552 2579 2542 2554 0 +0.94(+0.04%)
Aug 12, 2016 2557 2587 2534 2553 0 -3.47(-0.14%)
Aug 11, 2016 2579 2591 2534 2556 0 -15.35(-0.60%)
Aug 10, 2016 2569 2586 2549 2572 0 +1.65(+0.06%)
Aug 09, 2016 2567 2584 2540 2570 0 +2.32(+0.09%)
Aug 08, 2016 2560 2581 2536 2568 0 +19.17(+0.75%)
Aug 05, 2016 2537 2564 2526 2548 0 +26.66(+1.06%)
Aug 04, 2016 2557 2577 2509 2522 0 -34.57(-1.35%)
Aug 03, 2016 2571 2582 2511 2556 0 -18.48(-0.72%)
Aug 02, 2016 2751 2763 2557 2575 0 -132.70(-4.90%)
Aug 01, 2016 2713 2737 2686 2708 0 -6.11(-0.23%)
Jul 29, 2016 2708 2739 2683 2714 0 +7.99(+0.30%)
Jul 28, 2016 2715 2736 2688 2706 0 -17.19(-0.63%)
Jul 27, 2016 2722 2758 2703 2723 0 -1.98(-0.07%)
Jul 26, 2016 2721 2780 2702 2725 0 +8.59(+0.32%)
Jul 25, 2016 2738 2758 2701 2716 0 -28.62(-1.04%)
Jul 22, 2016 2723 2771 2703 2745 0 +17.89(+0.66%)
Jul 21, 2016 2752 2790 2715 2727 0 -24.60(-0.89%)
Jul 20, 2016 2741 2776 2711 2752 0 +22.91(+0.84%)
Jul 19, 2016 2734 2757 2716 2729 0 -5.76(-0.21%)
Jul 18, 2016 2713 2752 2699 2734 0 +19.59(+0.72%)
Jul 15, 2016 2741 2744 2699 2715 0 -13.18(-0.48%)
Jul 14, 2016 2751 2777 2718 2728 0 -7.10(-0.26%)
Jul 13, 2016 2736 2746 2709 2735 0 +14.05(+0.52%)
Jul 12, 2016 2713 2747 2687 2721 0 +35.01(+1.30%)
Jul 11, 2016 2631 2703 2622 2686 0 +58.53(+2.23%)
Jul 08, 2016 2626 2634 2540 2628 0 +84.27(+3.31%)
Jul 07, 2016 2591 2620 2522 2543 0 -126.49(-4.74%)
Jul 06, 2016 2670 2670 2670 2670 0 +23.42(+0.88%)
Jul 05, 2016 2633 2675 2617 2646 0 +22.60(+0.86%)
Jul 01, 2016 2624 2624 2624 2624 0 -31.07(-1.17%)
Jun 30, 2016 2605 2668 2587 2655 0 +78.14(+3.03%)
Jun 29, 2016 2531 2592 2518 2577 0 +70.79(+2.82%)
Jun 28, 2016 2532 2567 2442 2506 0 +15.53(+0.62%)
Jun 27, 2016 2539 2549 2465 2490 0 -80.98(-3.15%)
Jun 24, 2016 2597 2617 2545 2571 0 -111.62(-4.16%)
Jun 23, 2016 2691 2711 2664 2683 0 +24.27(+0.91%)
Jun 22, 2016 2690 2711 2650 2659 0 -27.85(-1.04%)
Jun 21, 2016 2710 2718 2658 2687 0 -15.57(-0.58%)
Jun 20, 2016 2638 2739 2618 2702 0 +95.62(+3.67%)
Jun 17, 2016 2619 2648 2571 2607 0 -7.61(-0.29%)
Jun 16, 2016 2588 2624 2556 2614 0 +13.20(+0.51%)
Jun 15, 2016 2600 2629 2586 2601 0 +13.52(+0.52%)
Jun 14, 2016 2605 2628 2562 2587 0 -21.46(-0.82%)
Jun 13, 2016 2623 2655 2598 2609 0 -30.23(-1.15%)
Jun 10, 2016 2651 2674 2624 2639 0 -45.75(-1.70%)
Jun 09, 2016 2650 2694 2637 2685 0 +24.07(+0.90%)
Jun 08, 2016 2638 2679 2614 2661 0 +22.88(+0.87%)
Jun 07, 2016 2620 2653 2607 2638 0 +9.27(+0.35%)
Jun 06, 2016 2615 2652 2608 2629 0 +4.89(+0.19%)
Jun 03, 2016 2646 2660 2610 2624 0 -19.97(-0.76%)
Jun 02, 2016 2604 2651 2597 2644 0 +36.73(+1.41%)
Jun 01, 2016 2560 2622 2554 2607 0 +41.85(+1.63%)
May 31, 2016 2568 2595 2542 2565 0 +0.20(+0.01%)
May 27, 2016 2565 2565 2565 2565 0 +22.22(+0.87%)
May 26, 2016 2537 2565 2524 2543 0 +5.70(+0.22%)
May 25, 2016 2540 2566 2508 2537 0 +6.42(+0.25%)
May 24, 2016 2480 2548 2462 2531 0 +70.77(+2.88%)
May 23, 2016 2495 2503 2457 2460 0 -31.61(-1.27%)
May 20, 2016 2493 2517 2472 2491 0 +12.58(+0.51%)
May 19, 2016 2474 2498 2448 2479 0 -10.35(-0.42%)
May 18, 2016 2506 2532 2478 2489 0 -25.27(-1.00%)
May 17, 2016 2559 2569 2499 2514 0 -51.47(-2.01%)
May 16, 2016 2546 2594 2541 2566 0 +15.57(+0.61%)
May 13, 2016 2561 2583 2542 2550 0 -20.57(-0.80%)
May 12, 2016 2579 2611 2541 2571 0 +0.14(+0.01%)
May 11, 2016 2614 2537 2442 2571 0 -52.02(-1.98%)
May 10, 2016 2621 2648 2602 2623 0 +7.69(+0.29%)
May 09, 2016 2597 2639 2564 2615 0 +13.07(+0.50%)
May 06, 2016 2626 2641 2581 2602 0 -30.22(-1.15%)
May 05, 2016 2645 2670 2613 2632 0 -3.11(-0.12%)
May 04, 2016 2634 2666 2601 2635 0 +0.02(+0.00%)
May 03, 2016 2643 2672 2586 2635 0 -26.60(-1.00%)
May 02, 2016 2619 2680 2585 2662 0 +45.66(+1.75%)
Apr 29, 2016 2593 2642 2563 2616 0 +14.93(+0.57%)
Apr 28, 2016 2561 2655 2547 2601 0 -35.84(-1.36%)
Apr 27, 2016 2630 2627 2477 2637 0 +100.60(+3.97%)
Apr 26, 2016 2520 2564 2499 2537 0 +27.90(+1.11%)
Apr 25, 2016 2515 2537 2478 2509 0 -19.67(-0.78%)
Apr 22, 2016 2517 2562 2498 2528 0 +10.55(+0.42%)
Apr 21, 2016 2550 2462 2411 2518 0 -36.01(-1.41%)
Apr 20, 2016 2543 2579 2527 2554 0 +8.30(+0.33%)
Apr 19, 2016 2519 2575 2508 2546 0 +27.44(+1.09%)
Apr 18, 2016 2485 2534 2481 2518 0 +18.36(+0.73%)
Apr 15, 2016 2503 2531 2475 2500 0 -8.93(-0.36%)
Apr 14, 2016 2535 2543 2500 2509 0 -31.14(-1.23%)
Apr 13, 2016 2488 2543 2477 2540 0 +55.77(+2.25%)
Apr 12, 2016 2480 2522 2471 2484 0 +4.01(+0.16%)
Apr 11, 2016 2506 2540 2474 2480 0 -19.19(-0.77%)
Apr 08, 2016 2557 2567 2488 2499 0 -38.22(-1.51%)
Apr 07, 2016 2569 2489 2419 2537 0 -52.67(-2.03%)
Apr 06, 2016 2478 2602 2456 2590 0 +114.87(+4.64%)
Apr 05, 2016 2499 2535 2423 2475 0 -39.14(-1.56%)
Apr 04, 2016 2584 2590 2512 2514 0 -69.43(-2.69%)
Apr 01, 2016 2544 2614 2505 2584 0 -6.74(-0.26%)
Mar 31, 2016 2597 2626 2560 2591 0 -8.96(-0.34%)
Mar 30, 2016 2570 2642 2528 2600 0 +25.21(+0.98%)
Mar 29, 2016 2498 2588 2482 2574 0 +78.68(+3.15%)
Mar 28, 2016 2522 2558 2490 2496 0 -21.58(-0.86%)
Mar 24, 2016 2517 2517 2517 2517 0 +1.63(+0.06%)
Mar 23, 2016 2588 2609 2509 2516 0 -81.51(-3.14%)
Mar 22, 2016 2502 2638 2498 2597 0 +90.20(+3.60%)
Mar 21, 2016 2518 2544 2489 2507 0 -18.35(-0.73%)
Mar 18, 2016 2531 2560 2483 2525 0 +6.39(+0.25%)
Mar 17, 2016 2492 2552 2455 2519 0 +25.27(+1.01%)
Mar 16, 2016 2464 2507 2453 2494 0 +19.25(+0.78%)
Mar 15, 2016 2479 2493 2456 2474 0 -15.10(-0.61%)
Mar 14, 2016 2485 2532 2444 2489 0 -5.82(-0.23%)
Mar 11, 2016 2476 2516 2464 2495 0 +29.11(+1.18%)
Mar 10, 2016 2484 2513 2453 2466 0 -14.37(-0.58%)
Mar 09, 2016 2461 2508 2437 2480 0 +33.91(+1.39%)
Mar 08, 2016 2518 2525 2434 2447 0 -72.43(-2.88%)
Mar 07, 2016 2466 2541 2459 2519 0 +50.61(+2.05%)
Mar 04, 2016 2466 2494 2442 2468 0 -4.25(-0.17%)
Mar 03, 2016 2451 2489 2424 2473 0 +14.86(+0.60%)
Mar 02, 2016 2436 2489 2424 2458 0 +8.77(+0.36%)
Mar 01, 2016 2420 2472 2400 2449 0 +42.60(+1.77%)
Feb 29, 2016 2381 2437 2381 2406 0 +23.39(+0.98%)
Feb 26, 2016 2398 2425 2358 2383 0 -11.83(-0.49%)
Feb 25, 2016 2371 2412 2350 2395 0 +29.88(+1.26%)
Feb 24, 2016 2312 2371 2297 2365 0 +30.23(+1.29%)
Feb 23, 2016 2327 2397 2303 2335 0 +3.68(+0.16%)
Feb 22, 2016 2307 2353 2305 2331 0 +43.80(+1.91%)
Feb 19, 2016 2322 2348 2273 2287 0 -39.72(-1.71%)
Feb 18, 2016 2344 2386 2315 2327 0 -15.06(-0.64%)
Feb 17, 2016 2319 2388 2312 2342 0 +32.18(+1.39%)
Feb 16, 2016 2283 2326 2263 2310 0 +53.69(+2.38%)
Feb 12, 2016 2256 2256 2256 2256 0 +56.16(+2.55%)
Feb 11, 2016 2210 2170 2077 2200 0 -49.44(-2.20%)
Feb 10, 2016 2204 2302 2185 2249 0 +88.30(+4.09%)
Feb 09, 2016 2168 2220 2147 2161 0 -35.56(-1.62%)
Feb 08, 2016 2153 2214 2139 2197 0 +25.65(+1.18%)
Feb 05, 2016 2218 2233 2171 2171 0 -53.27(-2.39%)
Feb 04, 2016 2221 2267 2188 2224 0 -4.16(-0.19%)
Feb 03, 2016 2274 2280 2208 2229 0 -26.35(-1.17%)
Feb 02, 2016 2260 2283 2231 2255 0 -32.98(-1.44%)
Feb 01, 2016 2272 2311 2251 2288 0 -4.04(-0.18%)
Jan 29, 2016 2253 2295 2245 2292 0 +43.15(+1.92%)
Jan 28, 2016 2250 2290 2235 2249 0 +14.10(+0.63%)
Jan 27, 2016 2251 2288 2217 2235 0 -24.18(-1.07%)
Jan 26, 2016 2223 2288 2214 2259 0 +39.17(+1.76%)
Jan 25, 2016 2270 2286 2208 2220 0 -61.78(-2.71%)
Jan 22, 2016 2274 2309 2236 2281 0 +32.36(+1.44%)
Jan 21, 2016 2270 2296 2230 2249 0 -17.11(-0.76%)
Jan 20, 2016 2167 2282 2139 2266 0 +63.84(+2.90%)
Jan 19, 2016 2222 2262 2160 2202 0 -9.69(-0.44%)
Jan 15, 2016 2212 2212 2212 2212 0 -65.41(-2.87%)
Jan 14, 2016 2197 2310 2182 2277 0 +98.81(+4.54%)
Jan 13, 2016 2179 2257 2155 2179 0 -63.41(-2.83%)
Jan 12, 2016 2269 2290 2220 2242 0 -1.96(-0.09%)
Jan 11, 2016 2268 2278 2217 2244 0 +9.87(+0.44%)
Jan 08, 2016 2251 2290 2220 2234 0 -14.09(-0.63%)
Jan 07, 2016 2257 2299 2236 2248 0 -47.32(-2.06%)
Jan 06, 2016 2286 2334 2255 2296 0 -21.59(-0.93%)
Jan 05, 2016 2308 2329 2272 2317 0 +17.56(+0.76%)
Jan 04, 2016 2330 2357 2264 2300 0 -59.37(-2.52%)
Dec 31, 2015 2359 2359 2359 2359 0 -33.26(-1.39%)
Dec 30, 2015 2414 2435 2384 2392 0 -29.15(-1.20%)
Dec 29, 2015 2425 2455 2396 2421 0 +4.46(+0.18%)
Dec 28, 2015 2421 2436 2382 2417 0 -8.77(-0.36%)
Dec 24, 2015 2426 2426 2426 2426 0 -10.43(-0.43%)
Dec 23, 2015 2412 2452 2403 2436 0 +25.42(+1.05%)
Dec 22, 2015 2386 2427 2345 2411 0 +29.68(+1.25%)
Dec 21, 2015 2357 2397 2335 2381 0 +26.05(+1.11%)
Dec 18, 2015 2390 2411 2339 2355 0 -51.66(-2.15%)
Dec 17, 2015 2407 2439 2376 2407 0 +6.13(+0.26%)
Dec 16, 2015 2390 2416 2379 2400 0 +15.28(+0.64%)
Dec 15, 2015 2387 2416 2361 2385 0 +14.76(+0.62%)
Dec 14, 2015 2386 2418 2348 2370 0 -18.29(-0.77%)
Dec 11, 2015 2409 2439 2366 2389 0 -59.78(-2.44%)
Dec 10, 2015 2424 2480 2407 2448 0 +18.58(+0.76%)
Dec 09, 2015 2426 2471 2393 2430 0 +42.15(+1.77%)
Dec 08, 2015 2361 2412 2328 2388 0 +5.58(+0.23%)
Dec 07, 2015 2402 2416 2355 2382 0 -34.91(-1.44%)
Dec 04, 2015 2404 2434 2392 2417 0 +14.21(+0.59%)
Dec 03, 2015 2453 2460 2394 2403 0 -44.02(-1.80%)
Dec 02, 2015 2452 2489 2419 2447 0 -11.32(-0.46%)
Dec 01, 2015 2421 2464 2399 2458 0 +46.56(+1.93%)
Nov 30, 2015 2421 2433 2388 2412 0 -9.22(-0.38%)
Nov 27, 2015 2399 2333 2284 2421 0 +25.70(+1.07%)
Nov 25, 2015 2395 2395 2395 2395 0 +4.38(+0.18%)
Nov 24, 2015 2375 2399 2352 2391 0 +0.86(+0.04%)
Nov 23, 2015 2390 2409 2385 2390 0 +14.54(+0.61%)
Nov 20, 2015 2358 2399 2337 2375 0 +27.92(+1.19%)
Nov 19, 2015 2337 2371 2317 2347 0 +6.93(+0.30%)
Nov 18, 2015 2323 2357 2291 2341 0 +27.60(+1.19%)
Nov 17, 2015 2338 2377 2306 2313 0 -27.59(-1.18%)
Nov 16, 2015 2299 2357 2288 2341 0 +36.39(+1.58%)
Nov 13, 2015 2326 2350 2295 2304 0 -38.35(-1.64%)
Nov 12, 2015 2377 2389 2328 2342 0 -52.88(-2.21%)
Nov 11, 2015 2424 2444 2379 2395 0 -18.34(-0.76%)
Nov 10, 2015 2393 2431 2368 2414 0 +19.97(+0.83%)
Nov 09, 2015 2406 2443 2382 2394 0 -44.99(-1.84%)
Nov 06, 2015 2397 2440 2378 2439 0 +31.99(+1.33%)
Nov 05, 2015 2400 2436 2381 2407 0 -51.95(-2.11%)
Nov 04, 2015 2493 2507 2439 2459 0 -25.52(-1.03%)
Nov 03, 2015 2519 2550 2457 2484 0 -39.03(-1.55%)
Nov 02, 2015 2504 2559 2487 2523 0 +19.74(+0.79%)
Oct 30, 2015 2508 2529 2478 2504 0 -3.70(-0.15%)
Oct 29, 2015 2530 2564 2488 2507 0 -44.36(-1.74%)
Oct 28, 2015 2450 2587 2423 2552 0 +94.23(+3.83%)
Oct 27, 2015 2483 2493 2427 2457 0 -32.95(-1.32%)
Oct 26, 2015 2489 2515 2465 2490 0 -6.05(-0.24%)
Oct 23, 2015 2494 2515 2457 2496 0 +22.54(+0.91%)
Oct 22, 2015 2432 2511 2430 2474 0 +44.28(+1.82%)
Oct 21, 2015 2494 2508 2428 2430 0 -64.52(-2.59%)
Oct 20, 2015 2474 2512 2461 2494 0 +18.77(+0.76%)
Oct 19, 2015 2449 2497 2429 2475 0 +17.08(+0.69%)
Oct 16, 2015 2469 2479 2431 2458 0 -2.91(-0.12%)
Oct 15, 2015 2412 2464 2399 2461 0 +61.65(+2.57%)
Oct 14, 2015 2429 2455 2393 2399 0 -36.63(-1.50%)
Oct 13, 2015 2440 2476 2417 2436 0 -19.80(-0.81%)
Oct 12, 2015 2442 2462 2422 2456 0 +18.73(+0.77%)
Oct 09, 2015 2443 2470 2424 2437 0 +8.51(+0.35%)
Oct 08, 2015 2394 2447 2384 2429 0 +34.05(+1.42%)
Oct 07, 2015 2332 2414 2317 2395 0 +68.32(+2.94%)
Oct 06, 2015 2344 2388 2295 2326 0 -15.38(-0.66%)
Oct 05, 2015 2287 2352 2276 2342 0 +72.32(+3.19%)
Oct 02, 2015 2233 2283 2218 2269 0 +26.37(+1.18%)
Oct 01, 2015 2238 2266 2219 2243 0 +7.59(+0.34%)
Sep 30, 2015 2207 2251 2201 2235 0 +38.39(+1.75%)
Sep 29, 2015 2228 2238 2180 2197 0 -26.40(-1.19%)
Sep 28, 2015 2240 2253 2203 2223 0 -22.89(-1.02%)
Sep 25, 2015 2301 2314 2236 2246 0 -39.07(-1.71%)
Sep 24, 2015 2230 2296 2219 2285 0 +37.59(+1.67%)
Sep 23, 2015 2259 2281 2213 2248 0 -21.71(-0.96%)
Sep 22, 2015 2256 2304 2237 2269 0 -7.39(-0.32%)
Sep 21, 2015 2226 2310 2217 2277 0 +71.75(+3.25%)
Sep 18, 2015 2206 2249 2168 2205 0 -24.83(-1.11%)
Sep 17, 2015 2231 2276 2199 2230 0 -3.15(-0.14%)
Sep 16, 2015 2209 2254 2193 2233 0 +31.32(+1.42%)
Sep 15, 2015 2171 2213 2167 2202 0 +35.71(+1.65%)
Sep 14, 2015 2197 2203 2158 2166 0 -30.65(-1.40%)
Sep 11, 2015 2165 2210 2149 2197 0 +20.20(+0.93%)
Sep 10, 2015 2178 2204 2162 2176 0 -5.51(-0.25%)
Sep 09, 2015 2215 2224 2174 2182 0 -14.24(-0.65%)
Sep 08, 2015 2211 2240 2184 2196 0 +10.74(+0.49%)
Sep 04, 2015 2186 2186 2186 2186 0 -5.93(-0.27%)
Sep 03, 2015 2215 2233 2184 2191 0 -18.84(-0.85%)
Sep 02, 2015 2208 2223 2171 2210 0 +16.23(+0.74%)
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.