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 (%)
Sep 29, 2017 3068 3088 3016 3018 0 -50.00(-1.63%)
Sep 28, 2017 3080 3105 3033 3068 0 -17.05(-0.55%)
Sep 27, 2017 3030 3093 2980 3085 0 +79.69(+2.65%)
Sep 26, 2017 2972 3051 2960 3005 0 +39.63(+1.34%)
Sep 25, 2017 2925 3001 2910 2966 0 +28.08(+0.96%)
Sep 22, 2017 2915 2965 2892 2937 0 +24.50(+0.84%)
Sep 21, 2017 2925 2949 2890 2913 0 -19.10(-0.65%)
Sep 20, 2017 2942 2988 2914 2932 0 -18.99(-0.64%)
Sep 19, 2017 2944 2975 2916 2951 0 +3.47(+0.12%)
Sep 18, 2017 2900 2967 2885 2948 0 +53.44(+1.85%)
Sep 15, 2017 2878 2921 2844 2894 0 +14.06(+0.49%)
Sep 14, 2017 2874 2912 2853 2880 0 +1.97(+0.07%)
Sep 13, 2017 2878 2908 2866 2878 0 -1.75(-0.06%)
Sep 12, 2017 2859 2908 2842 2880 0 +29.59(+1.04%)
Sep 11, 2017 2837 2878 2821 2850 0 +26.80(+0.95%)
Sep 08, 2017 2827 2860 2791 2823 0 -15.28(-0.54%)
Sep 07, 2017 2842 2866 2805 2839 0 -12.27(-0.43%)
Sep 06, 2017 2843 2884 2823 2851 0 +11.33(+0.40%)
Sep 05, 2017 2861 2891 2812 2840 0 -28.43(-0.99%)
Sep 01, 2017 2860 2874 2844 2868 0 +18.53(+0.65%)
Aug 31, 2017 2849 2900 2834 2850 0 +14.61(+0.52%)
Aug 30, 2017 2820 2864 2808 2835 0 +7.16(+0.25%)
Aug 29, 2017 2793 2866 2788 2828 0 +9.72(+0.34%)
Aug 28, 2017 2822 2844 2793 2818 0 -3.63(-0.13%)
Aug 25, 2017 2828 2865 2799 2822 0 +0.71(+0.03%)
Aug 24, 2017 2833 2867 2810 2821 0 -2.56(-0.09%)
Aug 23, 2017 2826 2869 2801 2824 0 -10.44(-0.37%)
Aug 22, 2017 2834 2850 2813 2834 0 +4.62(+0.16%)
Aug 21, 2017 2808 2858 2777 2829 0 +33.08(+1.18%)
Aug 18, 2017 2770 2843 2766 2796 0 +5.08(+0.18%)
Aug 17, 2017 2818 2861 2787 2791 0 -37.31(-1.32%)
Aug 16, 2017 2842 2879 2816 2829 0 -8.94(-0.32%)
Aug 15, 2017 2870 2879 2814 2837 0 -35.05(-1.22%)
Aug 14, 2017 2815 2891 2802 2873 0 +61.51(+2.19%)
Aug 11, 2017 2794 2867 2777 2811 0 -14.90(-0.53%)
Aug 10, 2017 2835 2854 2804 2826 0 -23.71(-0.83%)
Aug 09, 2017 2854 2900 2830 2850 0 -25.47(-0.89%)
Aug 08, 2017 2879 2926 2855 2875 0 +1.24(+0.04%)
Aug 07, 2017 2867 2917 2827 2874 0 +13.37(+0.47%)
Aug 04, 2017 2853 2891 2827 2860 0 +18.20(+0.64%)
Aug 03, 2017 2848 2895 2813 2842 0 +6.07(+0.21%)
Aug 02, 2017 2949 2961 2807 2836 0 -111.08(-3.77%)
Aug 01, 2017 2971 3015 2909 2947 0 -8.24(-0.28%)
Jul 31, 2017 2973 2999 2935 2956 0 -13.10(-0.44%)
Jul 28, 2017 2959 2998 2935 2969 0 +5.85(+0.20%)
Jul 27, 2017 2988 3017 2937 2963 0 -23.58(-0.79%)
Jul 26, 2017 3005 3031 2971 2986 0 -9.07(-0.30%)
Jul 25, 2017 2978 3049 2966 2995 0 +20.74(+0.70%)
Jul 24, 2017 2980 2989 2949 2975 0 -11.68(-0.39%)
Jul 21, 2017 3040 3045 2968 2986 0 -27.12(-0.90%)
Jul 20, 2017 2997 3035 2973 3014 0 +25.00(+0.84%)
Jul 19, 2017 2993 3037 2976 2989 0 +2.10(+0.07%)
Jul 18, 2017 2986 3011 2938 2986 0 -16.56(-0.55%)
Jul 17, 2017 2987 3040 2973 3003 0 +17.41(+0.58%)
Jul 14, 2017 2981 3012 2961 2986 0 -13.93(-0.46%)
Jul 13, 2017 2985 3010 2957 2999 0 +19.94(+0.67%)
Jul 12, 2017 2982 3035 2954 2980 0 +11.60(+0.39%)
Jul 11, 2017 2976 3002 2946 2968 0 -9.32(-0.31%)
Jul 10, 2017 2983 3003 2946 2977 0 -24.20(-0.81%)
Jul 07, 2017 2959 3012 2926 3001 0 +50.70(+1.72%)
Jul 06, 2017 2952 2987 2917 2951 0 -17.44(-0.59%)
Jul 05, 2017 2960 2986 2908 2968 0 -14.85(-0.50%)
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.