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 (%)
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%)
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.