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 29, 2018 3259 3259 3259 3259 0 -7.70(-0.24%)
Mar 28, 2018 3235 3293 3205 3266 0 +39.92(+1.24%)
Mar 27, 2018 3254 3304 3206 3226 0 -31.82(-0.98%)
Mar 26, 2018 3235 3287 3184 3258 0 +76.12(+2.39%)
Mar 23, 2018 3283 3305 3177 3182 0 -80.62(-2.47%)
Mar 22, 2018 3306 3340 3261 3263 0 -64.32(-1.93%)
Mar 21, 2018 3341 3393 3300 3327 0 -10.09(-0.30%)
Mar 20, 2018 3388 3396 3317 3337 0 -34.07(-1.01%)
Mar 19, 2018 3382 3400 3328 3371 0 +3.32(+0.10%)
Mar 16, 2018 3332 3412 3321 3368 0 +28.38(+0.85%)
Mar 15, 2018 3350 3363 3310 3339 0 -9.50(-0.28%)
Mar 14, 2018 3389 3391 3329 3349 0 -11.81(-0.35%)
Mar 13, 2018 3404 3420 3347 3361 0 -37.18(-1.09%)
Mar 12, 2018 3392 3434 3331 3398 0 +29.26(+0.87%)
Mar 09, 2018 3322 3400 3306 3369 0 +14.69(+0.44%)
Mar 08, 2018 3389 3415 3314 3354 0 -14.95(-0.44%)
Mar 07, 2018 3369 3398 3325 3369 0 +51.39(+1.55%)
Mar 06, 2018 3286 3332 3235 3318 0 +40.99(+1.25%)
Mar 05, 2018 3246 3314 3217 3277 0 +9.10(+0.28%)
Mar 02, 2018 3200 3311 3182 3267 0 +46.34(+1.44%)
Mar 01, 2018 3232 3300 3191 3221 0 -28.48(-0.88%)
Feb 28, 2018 3346 3360 3230 3250 0 -88.48(-2.65%)
Feb 27, 2018 3396 3437 3319 3338 0 -71.81(-2.11%)
Feb 26, 2018 3404 3436 3355 3410 0 +15.51(+0.46%)
Feb 23, 2018 3367 3422 3354 3394 0 +44.45(+1.33%)
Feb 22, 2018 3387 3451 3340 3350 0 -27.30(-0.81%)
Feb 21, 2018 3329 3435 3329 3377 0 +52.81(+1.59%)
Feb 20, 2018 3384 3424 3314 3324 0 -75.64(-2.22%)
Feb 16, 2018 3400 3400 3400 3400 0 -12.40(-0.36%)
Feb 15, 2018 3355 3446 3306 3412 0 +89.10(+2.68%)
Feb 14, 2018 3289 3395 3274 3323 0 +210.94(+6.78%)
Feb 13, 2018 3089 3141 3075 3112 0 -7.71(-0.25%)
Feb 12, 2018 3141 3173 3097 3120 0 -12.87(-0.41%)
Feb 09, 2018 3143 3182 3077 3133 0 +11.50(+0.37%)
Feb 08, 2018 3196 3202 3111 3122 0 -57.56(-1.81%)
Feb 07, 2018 3158 3187 3137 3179 0 +24.28(+0.77%)
Feb 06, 2018 3076 3212 3068 3155 0 -31.78(-1.00%)
Feb 05, 2018 3153 3230 3142 3187 0 +8.04(+0.25%)
Feb 02, 2018 3226 3246 3146 3179 0 -61.58(-1.90%)
Feb 01, 2018 3248 3279 3183 3240 0 -26.02(-0.80%)
Jan 31, 2018 3314 3324 3239 3266 0 -24.53(-0.75%)
Jan 30, 2018 3298 3344 3283 3291 0 -23.64(-0.71%)
Jan 29, 2018 3357 3382 3309 3314 0 -60.71(-1.80%)
Jan 26, 2018 3373 3416 3333 3375 0 +11.86(+0.35%)
Jan 25, 2018 3369 3385 3274 3363 0 +17.65(+0.53%)
Jan 24, 2018 3457 3466 3336 3346 0 -103.01(-2.99%)
Jan 23, 2018 3450 3479 3390 3449 0 +16.48(+0.48%)
Jan 22, 2018 3460 3491 3390 3432 0 -28.47(-0.82%)
Jan 19, 2018 3383 3500 3349 3461 0 +55.49(+1.63%)
Jan 18, 2018 3429 3456 3365 3405 0 -37.54(-1.09%)
Jan 17, 2018 3420 3459 3366 3443 0 +42.52(+1.25%)
Jan 16, 2018 3498 3544 3371 3400 0 -69.24(-2.00%)
Jan 12, 2018 3469 3469 3469 3469 0 +13.61(+0.39%)
Jan 11, 2018 3361 3469 3349 3456 0 +85.03(+2.52%)
Jan 10, 2018 3346 3390 3326 3371 0 +11.96(+0.36%)
Jan 09, 2018 3314 3414 3268 3359 0 +51.38(+1.55%)
Jan 08, 2018 3252 3351 3214 3307 0 +50.25(+1.54%)
Jan 05, 2018 3240 3267 3203 3257 0 +99.41(+3.15%)
Jan 04, 2018 3148 3187 3116 3158 0 +22.82(+0.73%)
Jan 03, 2018 3231 3242 3126 3135 0 -83.87(-2.61%)
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.