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%)
Jan 02, 2020 3183 3190 3105 3137 0 -34.48(-1.09%)
Dec 31, 2019 3193 3213 3160 3171 0 -25.09(-0.78%)
Dec 30, 2019 3220 3234 3179 3197 0 -24.52(-0.76%)
Dec 27, 2019 3240 3261 3206 3221 0 -6.36(-0.20%)
Dec 26, 2019 3266 3280 3216 3227 0 -29.97(-0.92%)
Dec 24, 2019 3255 3277 3228 3257 0 +6.46(+0.20%)
Dec 23, 2019 3290 3300 3232 3251 0 -28.30(-0.86%)
Dec 20, 2019 3223 3294 3198 3279 0 +64.92(+2.02%)
Dec 19, 2019 3246 3253 3201 3214 0 -32.42(-1.00%)
Dec 18, 2019 3237 3271 3223 3247 0 +24.60(+0.76%)
Dec 17, 2019 3209 3228 3184 3222 0 +19.84(+0.62%)
Dec 16, 2019 3212 3244 3182 3202 0 -5.40(-0.17%)
Dec 13, 2019 3217 3233 3166 3208 0 -6.98(-0.22%)
Dec 12, 2019 3221 3240 3190 3215 0 -1.36(-0.04%)
Dec 11, 2019 3183 3240 3164 3216 0 +34.50(+1.08%)
Dec 10, 2019 3183 3212 3171 3182 0 -8.68(-0.27%)
Dec 09, 2019 3228 3250 3163 3190 0 -41.05(-1.27%)
Dec 06, 2019 3220 3278 3205 3231 0 +35.39(+1.11%)
Dec 05, 2019 3188 3217 3171 3196 0 +12.80(+0.40%)
Dec 04, 2019 3191 3234 3155 3183 0 +13.67(+0.43%)
Dec 03, 2019 3161 3201 3125 3169 0 -12.53(-0.39%)
Dec 02, 2019 3212 3229 3164 3182 0 -32.76(-1.02%)
Nov 29, 2019 3227 3257 3197 3215 0 -23.94(-0.74%)
Nov 27, 2019 3232 3265 3218 3239 0 +12.68(+0.39%)
Nov 26, 2019 3253 3293 3205 3226 0 -30.13(-0.93%)
Nov 25, 2019 3199 3288 3195 3256 0 +69.26(+2.17%)
Nov 22, 2019 3203 3221 3147 3187 0 -11.23(-0.35%)
Nov 21, 2019 3259 3271 3185 3198 0 -53.62(-1.65%)
Nov 20, 2019 3246 3286 3227 3252 0 -13.08(-0.40%)
Nov 19, 2019 3233 3282 3228 3265 0 +32.34(+1.00%)
Nov 18, 2019 3227 3246 3205 3232 0 +2.67(+0.08%)
Nov 15, 2019 3251 3274 3218 3230 0 -11.27(-0.35%)
Nov 14, 2019 3230 3278 3213 3241 0 +6.07(+0.19%)
Nov 13, 2019 3240 3278 3211 3235 0 -20.24(-0.62%)
Nov 12, 2019 3277 3317 3237 3255 0 -13.62(-0.42%)
Nov 11, 2019 3264 3293 3239 3269 0 -4.38(-0.13%)
Nov 08, 2019 3259 3347 3240 3273 0 +49.14(+1.52%)
Nov 07, 2019 3243 3263 3170 3224 0 -12.17(-0.38%)
Nov 06, 2019 3250 3283 3222 3236 0 -19.75(-0.61%)
Nov 05, 2019 3263 3299 3228 3256 0 +4.35(+0.13%)
Nov 04, 2019 3218 3272 3191 3252 0 +53.43(+1.67%)
Nov 01, 2019 3207 3230 3170 3198 0 +11.55(+0.36%)
Oct 31, 2019 3158 3202 3140 3187 0 +28.05(+0.89%)
Oct 30, 2019 3237 3262 3118 3159 0 -116.51(-3.56%)
Oct 29, 2019 3276 3310 3248 3275 0 -5.72(-0.17%)
Oct 28, 2019 3266 3319 3259 3281 0 +24.61(+0.76%)
Oct 25, 2019 3256 3304 3240 3256 0 -4.82(-0.15%)
Oct 24, 2019 3260 3295 3226 3261 0 +5.11(+0.16%)
Oct 23, 2019 3244 3290 3214 3256 0 +15.11(+0.47%)
Oct 22, 2019 3226 3260 3208 3241 0 +9.18(+0.28%)
Oct 21, 2019 3202 3263 3193 3232 0 +48.02(+1.51%)
Oct 18, 2019 3181 3222 3168 3184 0 -9.44(-0.30%)
Oct 17, 2019 3177 3208 3144 3193 0 +29.37(+0.93%)
Oct 16, 2019 3148 3183 3130 3164 0 +3.39(+0.11%)
Oct 15, 2019 3153 3193 3129 3160 0 +14.33(+0.46%)
Oct 14, 2019 3167 3182 3106 3146 0 -25.03(-0.79%)
Oct 11, 2019 3161 3213 3149 3171 0 +49.63(+1.59%)
Oct 10, 2019 3137 3153 3110 3121 0 -13.23(-0.42%)
Oct 09, 2019 3125 3151 3113 3135 0 +27.72(+0.89%)
Oct 08, 2019 3096 3128 3076 3107 0 -17.92(-0.57%)
Oct 07, 2019 3132 3167 3078 3125 0 -23.46(-0.75%)
Oct 04, 2019 3131 3180 3107 3148 0 +24.69(+0.79%)
Oct 03, 2019 3123 3165 3086 3124 0 -22.49(-0.71%)
Oct 02, 2019 3146 3165 3080 3146 0 -21.56(-0.68%)
Oct 01, 2019 3223 3265 3159 3168 0 -37.99(-1.19%)
Sep 30, 2019 3219 3246 3180 3206 0 -5.84(-0.18%)
Sep 27, 2019 3224 3262 3184 3211 0 +5.12(+0.16%)
Sep 26, 2019 3217 3234 3179 3206 0 -8.65(-0.27%)
Sep 25, 2019 3178 3242 3162 3215 0 +43.78(+1.38%)
Sep 24, 2019 3203 3226 3143 3171 0 -38.18(-1.19%)
Sep 23, 2019 3225 3284 3126 3209 0 -37.63(-1.16%)
Sep 20, 2019 3242 3287 3212 3247 0 +11.00(+0.34%)
Sep 19, 2019 3249 3286 3219 3236 0 +0.87(+0.03%)
Sep 18, 2019 3256 3276 3211 3235 0 -29.84(-0.91%)
Sep 17, 2019 3240 3278 3216 3265 0 +7.27(+0.22%)
Sep 16, 2019 3282 3308 3230 3258 0 -40.06(-1.21%)
Sep 13, 2019 3329 3353 3260 3298 0 -12.30(-0.37%)
Sep 12, 2019 3298 3332 3260 3310 0 +5.81(+0.18%)
Sep 11, 2019 3263 3313 3228 3304 0 +49.90(+1.53%)
Sep 10, 2019 3207 3292 3170 3254 0 +47.97(+1.50%)
Sep 09, 2019 3201 3253 3138 3206 0 +15.85(+0.50%)
Sep 06, 2019 3213 3227 3159 3191 0 -21.48(-0.67%)
Sep 05, 2019 3196 3249 3161 3212 0 +50.66(+1.60%)
Sep 04, 2019 3159 3191 3118 3161 0 +31.13(+0.99%)
Sep 03, 2019 3151 3195 3110 3130 0 -54.97(-1.73%)
Aug 30, 2019 3206 3225 3169 3185 0 -10.83(-0.34%)
Aug 29, 2019 3217 3241 3185 3196 0 +9.63(+0.30%)
Aug 28, 2019 3136 3209 3124 3186 0 +46.12(+1.47%)
Aug 27, 2019 3218 3233 3125 3140 0 -63.09(-1.97%)
Aug 26, 2019 3226 3248 3161 3203 0 +11.41(+0.36%)
Aug 23, 2019 3272 3299 3179 3192 0 -97.37(-2.96%)
Aug 22, 2019 3285 3314 3260 3289 0 +7.47(+0.23%)
Aug 21, 2019 3281 3302 3250 3282 0 +14.06(+0.43%)
Aug 20, 2019 3258 3298 3243 3268 0 -1.64(-0.05%)
Aug 19, 2019 3283 3335 3245 3269 0 +19.41(+0.60%)
Aug 16, 2019 3205 3267 3199 3250 0 +61.07(+1.92%)
Aug 15, 2019 3165 3206 3158 3189 0 +24.16(+0.76%)
Aug 14, 2019 3188 3203 3134 3165 0 -65.10(-2.02%)
Aug 13, 2019 3208 3289 3174 3230 0 -1.22(-0.04%)
Aug 12, 2019 3187 3246 3164 3231 0 +38.91(+1.22%)
Aug 09, 2019 3207 3233 3137 3192 0 -31.98(-0.99%)
Aug 08, 2019 3175 3245 3162 3224 0 +70.63(+2.24%)
Aug 07, 2019 3150 3192 3102 3154 0 -14.72(-0.46%)
Aug 06, 2019 3150 3203 3120 3168 0 +32.72(+1.04%)
Aug 05, 2019 3171 3193 3079 3136 0 -82.32(-2.56%)
Aug 02, 2019 3244 3249 3171 3218 0 -36.20(-1.11%)
Aug 01, 2019 3260 3333 3239 3254 0 +6.06(+0.19%)
Jul 31, 2019 3186 3329 3129 3248 0 +148.77(+4.80%)
Jul 30, 2019 3072 3136 3061 3099 0 +15.55(+0.50%)
Jul 29, 2019 3054 3113 3038 3084 0 +24.36(+0.80%)
Jul 26, 2019 3026 3090 3012 3059 0 +42.67(+1.41%)
Jul 25, 2019 3045 3065 2995 3017 0 -32.69(-1.07%)
Jul 24, 2019 2999 3059 2983 3049 0 +48.04(+1.60%)
Jul 23, 2019 3000 3035 2979 3001 0 +10.94(+0.37%)
Jul 22, 2019 2978 3010 2948 2990 0 +20.77(+0.70%)
Jul 19, 2019 2995 3027 2956 2970 0 -28.55(-0.95%)
Jul 18, 2019 2955 3037 2932 2998 0 +26.00(+0.87%)
Jul 17, 2019 3014 3026 2963 2972 0 -30.57(-1.02%)
Jul 16, 2019 2976 3040 2964 3003 0 +24.89(+0.84%)
Jul 15, 2019 2973 3023 2925 2978 0 +6.23(+0.21%)
Jul 12, 2019 2931 2988 2921 2972 0 +38.62(+1.32%)
Jul 11, 2019 2973 2986 2910 2933 0 -53.49(-1.79%)
Jul 10, 2019 2989 3019 2935 2986 0 +11.00(+0.37%)
Jul 09, 2019 2977 3006 2949 2975 0 -15.71(-0.53%)
Jul 08, 2019 2990 3026 2968 2991 0 +4.34(+0.15%)
Jul 05, 2019 2945 2998 2925 2987 0 +28.44(+0.96%)
Jul 03, 2019 2978 2998 2946 2958 0 -18.07(-0.61%)
Jul 02, 2019 2982 3013 2907 2976 0 -13.33(-0.45%)
Jul 01, 2019 3018 3050 2931 2990 0 -0.52(-0.02%)
Jun 28, 2019 2979 3058 2920 2990 0 +65.47(+2.24%)
Jun 27, 2019 2861 2946 2838 2925 0 +64.01(+2.24%)
Jun 26, 2019 2840 2900 2811 2861 0 +34.47(+1.22%)
Jun 25, 2019 2854 2883 2802 2826 0 -23.97(-0.84%)
Jun 24, 2019 2832 2909 2781 2850 0 +41.74(+1.49%)
Jun 21, 2019 2830 2855 2745 2809 0 -36.92(-1.30%)
Jun 20, 2019 2861 2876 2823 2846 0 +1.06(+0.04%)
Jun 19, 2019 2856 2897 2813 2844 0 +4.27(+0.15%)
Jun 18, 2019 2806 2870 2796 2840 0 +46.64(+1.67%)
Jun 17, 2019 2791 2816 2768 2794 0 +4.23(+0.15%)
Jun 14, 2019 2816 2836 2783 2789 0 -22.66(-0.81%)
Jun 13, 2019 2780 2831 2769 2812 0 +39.51(+1.43%)
Jun 12, 2019 2800 2824 2755 2772 0 -32.81(-1.17%)
Jun 11, 2019 2831 2862 2777 2805 0 -11.89(-0.42%)
Jun 10, 2019 2824 2857 2799 2817 0 +6.15(+0.22%)
Jun 07, 2019 2820 2849 2799 2811 0 +7.92(+0.28%)
Jun 06, 2019 2827 2849 2768 2803 0 -22.34(-0.79%)
Jun 05, 2019 2840 2874 2798 2825 0 -4.14(-0.15%)
Jun 04, 2019 2783 2844 2771 2830 0 +69.80(+2.53%)
Jun 03, 2019 2731 2778 2721 2760 0 +24.97(+0.91%)
May 31, 2019 2737 2763 2699 2735 0 -31.34(-1.13%)
May 30, 2019 2758 2853 2731 2766 0 +12.85(+0.47%)
May 29, 2019 2767 2805 2719 2753 0 -26.71(-0.96%)
May 28, 2019 2792 2819 2756 2780 0 -3.48(-0.13%)
May 24, 2019 2781 2808 2749 2783 0 +10.33(+0.37%)
May 23, 2019 2776 2794 2738 2773 0 -30.14(-1.08%)
May 22, 2019 2807 2842 2785 2803 0 -15.16(-0.54%)
May 21, 2019 2777 2836 2765 2818 0 +55.70(+2.02%)
May 20, 2019 2785 2810 2746 2763 0 -43.24(-1.54%)
May 17, 2019 2831 2856 2788 2806 0 -49.85(-1.75%)
May 16, 2019 2839 2895 2825 2856 0 +29.89(+1.06%)
May 15, 2019 2823 2854 2812 2826 0 -15.77(-0.55%)
May 14, 2019 2818 2868 2810 2842 0 +25.42(+0.90%)
May 13, 2019 2804 2830 2784 2816 0 -23.89(-0.84%)
May 10, 2019 2846 2865 2808 2840 0 -13.07(-0.46%)
May 09, 2019 2807 2874 2792 2853 0 +23.32(+0.82%)
May 08, 2019 2832 2868 2818 2830 0 -7.86(-0.28%)
May 07, 2019 2874 2909 2820 2838 0 -63.48(-2.19%)
May 06, 2019 2890 2962 2848 2901 0 -28.85(-0.98%)
May 03, 2019 2858 2939 2844 2930 0 +85.92(+3.02%)
May 02, 2019 2954 2975 2819 2844 0 -72.99(-2.50%)
May 01, 2019 2957 2989 2898 2917 0 -32.82(-1.11%)
Apr 30, 2019 2984 2991 2932 2950 0 -22.97(-0.77%)
Apr 29, 2019 2991 3010 2943 2973 0 +0.21(+0.01%)
Apr 26, 2019 2911 2986 2909 2973 0 +65.72(+2.26%)
Apr 25, 2019 2929 2945 2869 2907 0 -37.92(-1.29%)
Apr 24, 2019 2919 2966 2902 2945 0 +26.67(+0.91%)
Apr 23, 2019 2877 2937 2851 2918 0 +45.93(+1.60%)
Apr 22, 2019 2918 2974 2843 2872 0 -61.58(-2.10%)
Apr 18, 2019 2933 2967 2896 2934 0 -6.13(-0.21%)
Apr 17, 2019 2951 2971 2925 2940 0 -5.18(-0.18%)
Apr 16, 2019 2940 2963 2912 2945 0 +19.54(+0.67%)
Apr 15, 2019 2942 2971 2908 2926 0 -14.89(-0.51%)
Apr 12, 2019 2951 2994 2920 2941 0 -11.93(-0.40%)
Apr 11, 2019 2937 2972 2926 2953 0 +21.45(+0.73%)
Apr 10, 2019 2902 2951 2875 2931 0 +41.20(+1.43%)
Apr 09, 2019 2920 2949 2882 2890 0 -39.91(-1.36%)
Apr 08, 2019 2935 2970 2898 2930 0 -9.66(-0.33%)
Apr 05, 2019 2955 2975 2909 2939 0 +75.76(+2.65%)
Apr 04, 2019 2862 2887 2830 2864 0 +4.92(+0.17%)
Apr 03, 2019 2853 2887 2825 2859 0 +28.53(+1.01%)
Apr 02, 2019 2846 2866 2807 2830 0 -16.62(-0.58%)
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.