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 (%)
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%)
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.