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 (%)
Nov 30, 2016 2994 3016 2912 2925 0 -48.58(-1.63%)
Nov 29, 2016 3008 3041 2955 2974 0 -29.10(-0.97%)
Nov 28, 2016 3027 3049 2982 3003 0 -21.15(-0.70%)
Nov 25, 2016 3003 3056 2994 3024 0 +18.54(+0.62%)
Nov 23, 2016 3006 3006 3006 3006 0 -27.02(-0.89%)
Nov 22, 2016 2985 3064 2966 3033 0 +72.57(+2.45%)
Nov 21, 2016 2958 2988 2908 2960 0 +28.31(+0.97%)
Nov 18, 2016 2908 2948 2835 2932 0 +13.69(+0.47%)
Nov 17, 2016 2896 2959 2873 2918 0 +36.70(+1.27%)
Nov 16, 2016 2845 2907 2839 2881 0 +32.24(+1.13%)
Nov 15, 2016 2850 2888 2802 2849 0 -6.87(-0.24%)
Nov 14, 2016 2832 2901 2811 2856 0 +29.65(+1.05%)
Nov 11, 2016 2742 2830 2721 2826 0 +83.40(+3.04%)
Nov 10, 2016 2752 2814 2706 2743 0 -2.75(-0.10%)
Nov 09, 2016 2606 2756 2586 2746 0 +102.83(+3.89%)
Nov 08, 2016 2632 2698 2602 2643 0 +17.03(+0.65%)
Nov 07, 2016 2615 2656 2592 2626 0 +56.38(+2.19%)
Nov 04, 2016 2606 2633 2562 2569 0 -20.84(-0.80%)
Nov 03, 2016 2621 2641 2577 2590 0 -18.74(-0.72%)
Nov 02, 2016 2613 2639 2590 2609 0 -9.78(-0.37%)
Nov 01, 2016 2619 2648 2582 2619 0 -7.91(-0.30%)
Oct 31, 2016 2628 2657 2594 2627 0 +2.35(+0.09%)
Oct 28, 2016 2630 2651 2599 2624 0 -0.85(-0.03%)
Oct 27, 2016 2670 2694 2609 2625 0 -37.18(-1.40%)
Oct 26, 2016 2698 2724 2653 2662 0 -46.10(-1.70%)
Oct 25, 2016 2627 2724 2613 2709 0 +61.60(+2.33%)
Oct 24, 2016 2537 2687 2525 2647 0 +200.21(+8.18%)
Oct 21, 2016 2439 2466 2426 2447 0 -14.29(-0.58%)
Oct 20, 2016 2461 2481 2433 2461 0 +2.68(+0.11%)
Oct 19, 2016 2457 2476 2441 2458 0 +2.70(+0.11%)
Oct 18, 2016 2464 2480 2439 2456 0 +11.46(+0.47%)
Oct 17, 2016 2452 2466 2438 2444 0 -13.84(-0.56%)
Oct 14, 2016 2451 2479 2427 2458 0 +6.77(+0.28%)
Oct 13, 2016 2481 2484 2443 2451 0 -49.13(-1.96%)
Oct 12, 2016 2476 2513 2471 2500 0 +9.72(+0.39%)
Oct 11, 2016 2518 2533 2482 2491 0 -31.53(-1.25%)
Oct 10, 2016 2514 2542 2500 2522 0 +10.94(+0.44%)
Oct 07, 2016 2512 2512 2496 2511 0 -35.44(-1.39%)
Oct 06, 2016 2518 2567 2511 2547 0 +16.19(+0.64%)
Oct 05, 2016 2529 2571 2489 2530 0 +3.09(+0.12%)
Oct 04, 2016 2543 2564 2521 2527 0 +41.50(+1.67%)
Sep 26, 2016 2515 2525 2476 2486 0 -42.24(-1.67%)
Sep 23, 2016 2540 2552 2504 2528 0 -26.45(-1.04%)
Sep 22, 2016 2537 2567 2517 2555 0 +31.99(+1.27%)
Sep 21, 2016 2508 2550 2484 2523 0 +20.23(+0.81%)
Sep 20, 2016 2500 2530 2455 2502 0 +5.31(+0.21%)
Sep 19, 2016 2483 2522 2465 2497 0 +18.11(+0.73%)
Sep 16, 2016 2478 2501 2436 2479 0 +1.93(+0.08%)
Sep 15, 2016 2446 2493 2436 2477 0 +28.10(+1.15%)
Sep 14, 2016 2483 2490 2438 2449 0 -21.40(-0.87%)
Sep 13, 2016 2500 2522 2448 2470 0 -58.34(-2.31%)
Sep 12, 2016 2530 2549 2500 2529 0 +6.39(+0.25%)
Sep 09, 2016 2583 2603 2522 2522 0 -84.00(-3.22%)
Sep 08, 2016 2610 2620 2582 2606 0 -11.83(-0.45%)
Sep 07, 2016 2590 2642 2581 2618 0 +26.28(+1.01%)
Sep 06, 2016 2585 2601 2563 2592 0 +13.85(+0.54%)
Sep 02, 2016 2578 2578 2578 2578 0 +29.24(+1.15%)
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.