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, 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%)
Aug 03, 2020 2251 2288 2219 2271 0 +34.85(+1.56%)
Jul 31, 2020 2274 2303 2207 2236 0 -64.52(-2.80%)
Jul 30, 2020 2312 2332 2263 2301 0 -36.34(-1.56%)
Jul 29, 2020 2329 2403 2287 2337 0 +57.16(+2.51%)
Jul 28, 2020 2267 2323 2248 2280 0 -7.67(-0.34%)
Jul 27, 2020 2264 2307 2230 2287 0 +22.35(+0.99%)
Jul 24, 2020 2317 2341 2261 2265 0 -49.41(-2.13%)
Jul 23, 2020 2296 2340 2273 2314 0 +13.80(+0.60%)
Jul 22, 2020 2238 2325 2213 2301 0 +55.82(+2.49%)
Jul 21, 2020 2215 2276 2205 2245 0 +46.70(+2.12%)
Jul 20, 2020 2257 2263 2173 2198 0 -49.73(-2.21%)
Jul 17, 2020 2281 2310 2226 2248 0 -16.64(-0.73%)
Jul 16, 2020 2267 2292 2228 2264 0 -16.65(-0.73%)
Jul 15, 2020 2256 2317 2233 2281 0 +63.56(+2.87%)
Jul 14, 2020 2168 2243 2146 2218 0 +49.23(+2.27%)
Jul 13, 2020 2215 2237 2149 2168 0 -28.76(-1.31%)
Jul 10, 2020 2114 2253 2105 2197 0 +27.07(+1.25%)
Jul 09, 2020 2228 2240 2133 2170 0 -73.99(-3.30%)
Jul 08, 2020 2257 2272 2188 2244 0 -10.07(-0.45%)
Jul 07, 2020 2296 2314 2243 2254 0 -69.83(-3.00%)
Jul 06, 2020 2354 2383 2264 2324 0 +6.29(+0.27%)
Jul 02, 2020 2381 2409 2291 2318 0 -18.63(-0.80%)
Jul 01, 2020 2451 2470 2320 2336 0 -105.69(-4.33%)
Jun 30, 2020 2379 2450 2346 2442 0 +59.18(+2.48%)
Jun 29, 2020 2312 2401 2295 2383 0 +100.42(+4.40%)
Jun 26, 2020 2268 2315 2216 2282 0 -1.32(-0.06%)
Jun 25, 2020 2253 2303 2215 2284 0 +20.25(+0.89%)
Jun 24, 2020 2296 2335 2238 2263 0 -69.80(-2.99%)
Jun 23, 2020 2370 2406 2297 2333 0 -2.51(-0.11%)
Jun 22, 2020 2296 2364 2253 2336 0 +32.33(+1.40%)
Jun 19, 2020 2405 2438 2295 2303 0 -83.02(-3.48%)
Jun 18, 2020 2381 2436 2367 2386 0 -17.16(-0.71%)
Jun 17, 2020 2433 2468 2361 2404 0 -26.12(-1.08%)
Jun 16, 2020 2461 2484 2377 2430 0 +59.84(+2.53%)
Jun 15, 2020 2297 2406 2272 2370 0 -0.09(-0.00%)
Jun 12, 2020 2435 2498 2309 2370 0 +27.63(+1.18%)
Jun 11, 2020 2408 2460 2306 2342 0 -158.81(-6.35%)
Jun 10, 2020 2580 2606 2486 2501 0 -92.27(-3.56%)
Jun 09, 2020 2631 2640 2534 2593 0 -75.04(-2.81%)
Jun 08, 2020 2615 2687 2592 2668 0 +91.92(+3.57%)
Jun 05, 2020 2499 2620 2493 2577 0 +133.71(+5.47%)
Jun 04, 2020 2413 2469 2383 2443 0 +5.08(+0.21%)
Jun 03, 2020 2360 2467 2326 2438 0 +127.76(+5.53%)
Jun 02, 2020 2327 2367 2287 2310 0 +19.97(+0.87%)
Jun 01, 2020 2324 2366 2276 2290 0 -21.12(-0.91%)
May 29, 2020 2327 2370 2252 2311 0 -38.74(-1.65%)
May 28, 2020 2462 2471 2333 2350 0 -74.93(-3.09%)
May 27, 2020 2348 2437 2329 2425 0 +132.24(+5.77%)
May 26, 2020 2339 2389 2278 2293 0 +26.68(+1.18%)
May 22, 2020 2246 2276 2200 2266 0 +41.03(+1.84%)
May 21, 2020 2194 2256 2168 2225 0 +23.76(+1.08%)
May 20, 2020 2164 2233 2139 2201 0 +71.39(+3.35%)
May 19, 2020 2199 2228 2119 2130 0 -80.31(-3.63%)
May 18, 2020 2203 2260 2168 2210 0 +94.41(+4.46%)
May 15, 2020 2103 2133 2049 2116 0 +16.12(+0.77%)
May 14, 2020 2050 2128 2009 2099 0 +7.10(+0.34%)
May 13, 2020 2135 2161 2065 2092 0 -65.35(-3.03%)
May 12, 2020 2257 2290 2156 2158 0 -96.44(-4.28%)
May 11, 2020 2293 2318 2221 2254 0 -56.36(-2.44%)
May 08, 2020 2276 2346 2246 2311 0 +69.66(+3.11%)
May 07, 2020 2267 2302 2207 2241 0 +12.61(+0.57%)
May 06, 2020 2268 2305 2206 2228 0 -51.08(-2.24%)
May 05, 2020 2331 2378 2215 2279 0 -65.12(-2.78%)
May 04, 2020 2363 2401 2285 2344 0 -45.97(-1.92%)
May 01, 2020 2417 2436 2327 2390 0 -82.27(-3.33%)
Apr 30, 2020 2496 2530 2390 2473 0 -66.93(-2.64%)
Apr 29, 2020 2475 2578 2443 2540 0 +131.86(+5.48%)
Apr 28, 2020 2377 2461 2336 2408 0 +93.30(+4.03%)
Apr 27, 2020 2199 2347 2191 2314 0 +134.91(+6.19%)
Apr 24, 2020 2135 2199 2109 2180 0 +51.88(+2.44%)
Apr 23, 2020 2082 2165 2073 2128 0 +42.47(+2.04%)
Apr 22, 2020 2105 2130 2037 2085 0 +37.11(+1.81%)
Apr 21, 2020 2029 2087 1982 2048 0 -43.98(-2.10%)
Apr 20, 2020 2120 2171 2052 2092 0 -54.19(-2.52%)
Apr 17, 2020 2147 2218 2123 2146 0 +67.84(+3.26%)
Apr 16, 2020 2090 2145 2015 2078 0 -25.50(-1.21%)
Apr 15, 2020 2158 2203 2063 2104 0 -129.61(-5.80%)
Apr 14, 2020 2288 2357 2188 2234 0 -29.31(-1.30%)
Apr 13, 2020 2317 2330 2198 2263 0 -56.05(-2.42%)
Apr 09, 2020 2312 2376 2261 2319 0 +35.99(+1.58%)
Apr 08, 2020 2183 2291 2151 2283 0 +126.30(+5.86%)
Apr 07, 2020 2131 2220 2078 2157 0 +89.47(+4.33%)
Apr 06, 2020 2041 2118 2004 2067 0 +92.83(+4.70%)
Apr 03, 2020 2007 2079 1910 1974 0 -9.56(-0.48%)
Apr 02, 2020 1915 2022 1884 1984 0 +37.46(+1.92%)
Apr 01, 2020 2000 2048 1900 1946 0 -123.57(-5.97%)
Mar 31, 2020 2000 2113 1965 2070 0 +57.36(+2.85%)
Mar 30, 2020 1983 2063 1918 2013 0 +50.97(+2.60%)
Mar 27, 2020 1978 2070 1904 1962 0 -88.00(-4.29%)
Mar 26, 2020 1911 2066 1892 2050 0 +152.76(+8.05%)
Mar 25, 2020 1868 1976 1784 1897 0 +39.13(+2.11%)
Mar 24, 2020 1774 1874 1723 1858 0 +144.26(+8.42%)
Mar 23, 2020 1787 1829 1603 1713 0 -80.25(-4.47%)
Mar 20, 2020 1818 1914 1737 1794 0 -28.54(-1.57%)
Mar 19, 2020 1651 1864 1573 1822 0 +168.67(+10.20%)
Mar 18, 2020 1848 1889 1631 1654 0 -285.81(-14.74%)
Mar 17, 2020 1933 2016 1818 1939 0 +17.71(+0.92%)
Mar 16, 2020 2004 2111 1868 1922 0 -314.44(-14.06%)
Mar 13, 2020 2321 2354 2113 2236 0 -6.03(-0.27%)
Mar 12, 2020 2449 2549 2231 2242 0 -310.39(-12.16%)
Mar 11, 2020 2569 2607 2497 2553 0 -73.34(-2.79%)
Mar 10, 2020 2652 2692 2533 2626 0 +24.34(+0.94%)
Mar 09, 2020 2701 2764 2585 2602 0 -224.55(-7.95%)
Mar 06, 2020 2817 2887 2759 2826 0 -58.22(-2.02%)
Mar 05, 2020 2956 2996 2852 2884 0 -125.84(-4.18%)
Mar 04, 2020 2959 3020 2936 3010 0 +74.03(+2.52%)
Mar 03, 2020 2981 3054 2911 2936 0 -39.46(-1.33%)
Mar 02, 2020 2923 2984 2888 2976 0 +56.85(+1.95%)
Feb 28, 2020 2944 3024 2856 2919 0 -92.64(-3.08%)
Feb 27, 2020 3004 3079 2966 3011 0 -32.83(-1.08%)
Feb 26, 2020 3091 3128 3023 3044 0 -22.77(-0.74%)
Feb 25, 2020 3121 3159 3039 3067 0 -48.35(-1.55%)
Feb 24, 2020 3175 3188 3067 3115 0 -129.18(-3.98%)
Feb 21, 2020 3247 3279 3193 3245 0 +1.34(+0.04%)
Feb 20, 2020 3205 3267 3181 3243 0 +24.01(+0.75%)
Feb 19, 2020 3209 3264 3189 3219 0 +7.18(+0.22%)
Feb 18, 2020 3224 3269 3192 3212 0 -15.25(-0.47%)
Feb 14, 2020 3268 3293 3213 3227 0 -42.31(-1.29%)
Feb 13, 2020 3273 3327 3234 3270 0 -17.63(-0.54%)
Feb 12, 2020 3208 3420 3188 3287 0 +143.62(+4.57%)
Feb 11, 2020 3146 3170 3123 3144 0 +10.48(+0.33%)
Feb 10, 2020 3128 3151 3100 3133 0 -0.80(-0.03%)
Feb 07, 2020 3164 3175 3107 3134 0 -30.77(-0.97%)
Feb 06, 2020 3161 3194 3130 3165 0 +11.93(+0.38%)
Feb 05, 2020 3111 3168 3093 3153 0 +80.51(+2.62%)
Feb 04, 2020 3069 3112 3055 3072 0 +31.15(+1.02%)
Feb 03, 2020 3055 3084 3031 3041 0 +0.11(+0.00%)
Jan 31, 2020 3088 3121 3024 3041 0 -61.94(-2.00%)
Jan 30, 2020 3057 3111 3045 3103 0 +28.46(+0.93%)
Jan 29, 2020 3119 3133 3065 3074 0 -42.15(-1.35%)
Jan 28, 2020 3151 3169 3111 3117 0 -23.19(-0.74%)
Jan 27, 2020 3124 3169 3109 3140 0 -13.97(-0.44%)
Jan 24, 2020 3163 3172 3133 3154 0 -3.35(-0.11%)
Jan 23, 2020 3157 3175 3125 3157 0 -7.04(-0.22%)
Jan 22, 2020 3172 3195 3146 3164 0 -1.86(-0.06%)
Jan 21, 2020 3191 3197 3125 3166 0 -39.76(-1.24%)
Jan 17, 2020 3227 3241 3178 3206 0 -5.84(-0.18%)
Jan 16, 2020 3194 3235 3178 3212 0 +34.33(+1.08%)
Jan 15, 2020 3145 3193 3138 3177 0 +24.56(+0.78%)
Jan 14, 2020 3129 3176 3110 3153 0 +19.60(+0.63%)
Jan 13, 2020 3109 3158 3083 3133 0 +38.37(+1.24%)
Jan 10, 2020 3136 3167 3058 3095 0 -17.12(-0.55%)
Jan 09, 2020 3157 3170 3094 3112 0 -46.64(-1.48%)
Jan 08, 2020 3177 3189 3138 3158 0 -12.79(-0.40%)
Jan 07, 2020 3175 3198 3125 3171 0 -10.03(-0.32%)
Jan 06, 2020 3139 3214 3122 3181 0 +28.63(+0.91%)
Jan 03, 2020 3110 3179 3095 3153 0 +15.73(+0.50%)
Jan 02, 2020 3183 3190 3105 3137 0 -34.48(-1.09%)
Dec 31, 2019 3193 3213 3160 3171 0 -25.09(-0.78%)
Dec 30, 2019 3220 3234 3179 3197 0 -24.52(-0.76%)
Dec 27, 2019 3240 3261 3206 3221 0 -6.36(-0.20%)
Dec 26, 2019 3266 3280 3216 3227 0 -29.97(-0.92%)
Dec 24, 2019 3255 3277 3228 3257 0 +6.46(+0.20%)
Dec 23, 2019 3290 3300 3232 3251 0 -28.30(-0.86%)
Dec 20, 2019 3223 3294 3198 3279 0 +64.92(+2.02%)
Dec 19, 2019 3246 3253 3201 3214 0 -32.42(-1.00%)
Dec 18, 2019 3237 3271 3223 3247 0 +24.60(+0.76%)
Dec 17, 2019 3209 3228 3184 3222 0 +19.84(+0.62%)
Dec 16, 2019 3212 3244 3182 3202 0 -5.40(-0.17%)
Dec 13, 2019 3217 3233 3166 3208 0 -6.98(-0.22%)
Dec 12, 2019 3221 3240 3190 3215 0 -1.36(-0.04%)
Dec 11, 2019 3183 3240 3164 3216 0 +34.50(+1.08%)
Dec 10, 2019 3183 3212 3171 3182 0 -8.68(-0.27%)
Dec 09, 2019 3228 3250 3163 3190 0 -41.05(-1.27%)
Dec 06, 2019 3220 3278 3205 3231 0 +35.39(+1.11%)
Dec 05, 2019 3188 3217 3171 3196 0 +12.80(+0.40%)
Dec 04, 2019 3191 3234 3155 3183 0 +13.67(+0.43%)
Dec 03, 2019 3161 3201 3125 3169 0 -12.53(-0.39%)
Dec 02, 2019 3212 3229 3164 3182 0 -32.76(-1.02%)
Nov 29, 2019 3227 3257 3197 3215 0 -23.94(-0.74%)
Nov 27, 2019 3232 3265 3218 3239 0 +12.68(+0.39%)
Nov 26, 2019 3253 3293 3205 3226 0 -30.13(-0.93%)
Nov 25, 2019 3199 3288 3195 3256 0 +69.26(+2.17%)
Nov 22, 2019 3203 3221 3147 3187 0 -11.23(-0.35%)
Nov 21, 2019 3259 3271 3185 3198 0 -53.62(-1.65%)
Nov 20, 2019 3246 3286 3227 3252 0 -13.08(-0.40%)
Nov 19, 2019 3233 3282 3228 3265 0 +32.34(+1.00%)
Nov 18, 2019 3227 3246 3205 3232 0 +2.67(+0.08%)
Nov 15, 2019 3251 3274 3218 3230 0 -11.27(-0.35%)
Nov 14, 2019 3230 3278 3213 3241 0 +6.07(+0.19%)
Nov 13, 2019 3240 3278 3211 3235 0 -20.24(-0.62%)
Nov 12, 2019 3277 3317 3237 3255 0 -13.62(-0.42%)
Nov 11, 2019 3264 3293 3239 3269 0 -4.38(-0.13%)
Nov 08, 2019 3259 3347 3240 3273 0 +49.14(+1.52%)
Nov 07, 2019 3243 3263 3170 3224 0 -12.17(-0.38%)
Nov 06, 2019 3250 3283 3222 3236 0 -19.75(-0.61%)
Nov 05, 2019 3263 3299 3228 3256 0 +4.35(+0.13%)
Nov 04, 2019 3218 3272 3191 3252 0 +53.43(+1.67%)
Nov 01, 2019 3207 3230 3170 3198 0 +11.55(+0.36%)
Oct 31, 2019 3158 3202 3140 3187 0 +28.05(+0.89%)
Oct 30, 2019 3237 3262 3118 3159 0 -116.51(-3.56%)
Oct 29, 2019 3276 3310 3248 3275 0 -5.72(-0.17%)
Oct 28, 2019 3266 3319 3259 3281 0 +24.61(+0.76%)
Oct 25, 2019 3256 3304 3240 3256 0 -4.82(-0.15%)
Oct 24, 2019 3260 3295 3226 3261 0 +5.11(+0.16%)
Oct 23, 2019 3244 3290 3214 3256 0 +15.11(+0.47%)
Oct 22, 2019 3226 3260 3208 3241 0 +9.18(+0.28%)
Oct 21, 2019 3202 3263 3193 3232 0 +48.02(+1.51%)
Oct 18, 2019 3181 3222 3168 3184 0 -9.44(-0.30%)
Oct 17, 2019 3177 3208 3144 3193 0 +29.37(+0.93%)
Oct 16, 2019 3148 3183 3130 3164 0 +3.39(+0.11%)
Oct 15, 2019 3153 3193 3129 3160 0 +14.33(+0.46%)
Oct 14, 2019 3167 3182 3106 3146 0 -25.03(-0.79%)
Oct 11, 2019 3161 3213 3149 3171 0 +49.63(+1.59%)
Oct 10, 2019 3137 3153 3110 3121 0 -13.23(-0.42%)
Oct 09, 2019 3125 3151 3113 3135 0 +27.72(+0.89%)
Oct 08, 2019 3096 3128 3076 3107 0 -17.92(-0.57%)
Oct 07, 2019 3132 3167 3078 3125 0 -23.46(-0.75%)
Oct 04, 2019 3131 3180 3107 3148 0 +24.69(+0.79%)
Oct 03, 2019 3123 3165 3086 3124 0 -22.49(-0.71%)
Oct 02, 2019 3146 3165 3080 3146 0 -21.56(-0.68%)
Oct 01, 2019 3223 3265 3159 3168 0 -37.99(-1.19%)
Sep 30, 2019 3219 3246 3180 3206 0 -5.84(-0.18%)
Sep 27, 2019 3224 3262 3184 3211 0 +5.12(+0.16%)
Sep 26, 2019 3217 3234 3179 3206 0 -8.65(-0.27%)
Sep 25, 2019 3178 3242 3162 3215 0 +43.78(+1.38%)
Sep 24, 2019 3203 3226 3143 3171 0 -38.18(-1.19%)
Sep 23, 2019 3225 3284 3126 3209 0 -37.63(-1.16%)
Sep 20, 2019 3242 3287 3212 3247 0 +11.00(+0.34%)
Sep 19, 2019 3249 3286 3219 3236 0 +0.87(+0.03%)
Sep 18, 2019 3256 3276 3211 3235 0 -29.84(-0.91%)
Sep 17, 2019 3240 3278 3216 3265 0 +7.27(+0.22%)
Sep 16, 2019 3282 3308 3230 3258 0 -40.06(-1.21%)
Sep 13, 2019 3329 3353 3260 3298 0 -12.30(-0.37%)
Sep 12, 2019 3298 3332 3260 3310 0 +5.81(+0.18%)
Sep 11, 2019 3263 3313 3228 3304 0 +49.90(+1.53%)
Sep 10, 2019 3207 3292 3170 3254 0 +47.97(+1.50%)
Sep 09, 2019 3201 3253 3138 3206 0 +15.85(+0.50%)
Sep 06, 2019 3213 3227 3159 3191 0 -21.48(-0.67%)
Sep 05, 2019 3196 3249 3161 3212 0 +50.66(+1.60%)
Sep 04, 2019 3159 3191 3118 3161 0 +31.13(+0.99%)
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.