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, 2017 2897 3074 2876 3051 0 +181.30(+6.32%)
Mar 30, 2017 2854 2890 2822 2870 0 +17.26(+0.61%)
Mar 29, 2017 2848 2906 2817 2853 0 -11.37(-0.40%)
Mar 28, 2017 2817 2877 2792 2864 0 +28.67(+1.01%)
Mar 27, 2017 2798 2848 2751 2836 0 -3.27(-0.12%)
Mar 24, 2017 2867 2892 2805 2839 0 -25.20(-0.88%)
Mar 23, 2017 2804 2896 2784 2864 0 +49.95(+1.78%)
Mar 22, 2017 2891 2925 2797 2814 0 -69.07(-2.40%)
Mar 21, 2017 2964 2977 2868 2883 0 -58.23(-1.98%)
Mar 20, 2017 2959 3002 2877 2941 0 -20.98(-0.71%)
Mar 17, 2017 2928 2995 2912 2962 0 +35.76(+1.22%)
Mar 16, 2017 2927 2966 2901 2927 0 -3.17(-0.11%)
Mar 15, 2017 2882 2940 2856 2930 0 +62.57(+2.18%)
Mar 14, 2017 2869 2900 2832 2867 0 -10.96(-0.38%)
Mar 13, 2017 2868 2903 2836 2878 0 +8.30(+0.29%)
Mar 10, 2017 2814 2886 2797 2870 0 +76.55(+2.74%)
Mar 09, 2017 2823 2862 2780 2793 0 -38.41(-1.36%)
Mar 08, 2017 2866 2900 2816 2832 0 -34.26(-1.20%)
Mar 07, 2017 2892 2932 2856 2866 0 -39.06(-1.34%)
Mar 06, 2017 2926 2944 2871 2905 0 -39.62(-1.35%)
Mar 03, 2017 3009 3032 2925 2945 0 -61.92(-2.06%)
Mar 02, 2017 3029 3044 2955 3007 0 -34.65(-1.14%)
Mar 01, 2017 3001 3067 2983 3041 0 +71.17(+2.40%)
Feb 28, 2017 3073 3089 2954 2970 0 -107.92(-3.51%)
Feb 27, 2017 3086 3158 3036 3078 0 +1.74(+0.06%)
Feb 24, 2017 3046 3114 3027 3076 0 -0.85(-0.03%)
Feb 23, 2017 3094 3133 3045 3077 0 -1.20(-0.04%)
Feb 22, 2017 3006 3098 2975 3078 0 +130.06(+4.41%)
Feb 21, 2017 2919 2984 2900 2948 0 +27.86(+0.95%)
Feb 17, 2017 2920 2920 2920 2920 0 -22.94(-0.78%)
Feb 16, 2017 2954 2990 2904 2943 0 -15.00(-0.51%)
Feb 15, 2017 2930 2983 2890 2958 0 +5.59(+0.19%)
Feb 14, 2017 2914 2986 2889 2953 0 +18.51(+0.63%)
Feb 13, 2017 2961 2981 2897 2934 0 -15.06(-0.51%)
Feb 10, 2017 2918 2954 2895 2949 0 +44.59(+1.54%)
Feb 09, 2017 2877 2949 2862 2905 0 +27.05(+0.94%)
Feb 08, 2017 2892 2913 2834 2878 0 -12.21(-0.42%)
Feb 07, 2017 2878 2908 2855 2890 0 +23.68(+0.83%)
Feb 06, 2017 2911 2929 2862 2866 0 -52.63(-1.80%)
Feb 03, 2017 2904 2932 2874 2919 0 +44.93(+1.56%)
Feb 02, 2017 2907 2921 2867 2874 0 -28.74(-0.99%)
Feb 01, 2017 2920 2956 2862 2903 0 -1.13(-0.04%)
Jan 31, 2017 2898 2924 2856 2904 0 -1.37(-0.05%)
Jan 30, 2017 2911 2937 2856 2905 0 -13.20(-0.45%)
Jan 27, 2017 2959 2971 2901 2918 0 -40.72(-1.38%)
Jan 26, 2017 2984 3008 2918 2959 0 -32.88(-1.10%)
Jan 25, 2017 2959 3021 2916 2992 0 +59.66(+2.03%)
Jan 24, 2017 2885 2955 2856 2932 0 +64.11(+2.24%)
Jan 23, 2017 2847 2887 2827 2868 0 +24.70(+0.87%)
Jan 20, 2017 2837 2886 2797 2843 0 +10.28(+0.36%)
Jan 19, 2017 2884 2894 2811 2833 0 -55.92(-1.94%)
Jan 18, 2017 2897 2913 2847 2889 0 -6.55(-0.23%)
Jan 17, 2017 2894 2972 2857 2896 0 -7.71(-0.27%)
Jan 13, 2017 2903 2903 2903 2903 0 +18.43(+0.64%)
Jan 12, 2017 2953 2958 2868 2885 0 -89.27(-3.00%)
Jan 11, 2017 2988 3027 2941 2974 0 -23.50(-0.78%)
Jan 10, 2017 2975 3007 2935 2998 0 +38.84(+1.31%)
Jan 09, 2017 3021 3041 2937 2959 0 -67.86(-2.24%)
Jan 06, 2017 3075 3100 2985 3027 0 -49.87(-1.62%)
Jan 05, 2017 3106 3124 3041 3077 0 -33.41(-1.07%)
Jan 04, 2017 3102 3151 3059 3110 0 +17.35(+0.56%)
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.