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 (%)
Jul 31, 2017 2973 2999 2935 2956 0 -13.10(-0.44%)
Jul 28, 2017 2959 2998 2935 2969 0 +5.85(+0.20%)
Jul 27, 2017 2988 3017 2937 2963 0 -23.58(-0.79%)
Jul 26, 2017 3005 3031 2971 2986 0 -9.07(-0.30%)
Jul 25, 2017 2978 3049 2966 2995 0 +20.74(+0.70%)
Jul 24, 2017 2980 2989 2949 2975 0 -11.68(-0.39%)
Jul 21, 2017 3040 3045 2968 2986 0 -27.12(-0.90%)
Jul 20, 2017 2997 3035 2973 3014 0 +25.00(+0.84%)
Jul 19, 2017 2993 3037 2976 2989 0 +2.10(+0.07%)
Jul 18, 2017 2986 3011 2938 2986 0 -16.56(-0.55%)
Jul 17, 2017 2987 3040 2973 3003 0 +17.41(+0.58%)
Jul 14, 2017 2981 3012 2961 2986 0 -13.93(-0.46%)
Jul 13, 2017 2985 3010 2957 2999 0 +19.94(+0.67%)
Jul 12, 2017 2982 3035 2954 2980 0 +11.60(+0.39%)
Jul 11, 2017 2976 3002 2946 2968 0 -9.32(-0.31%)
Jul 10, 2017 2983 3003 2946 2977 0 -24.20(-0.81%)
Jul 07, 2017 2959 3012 2926 3001 0 +50.70(+1.72%)
Jul 06, 2017 2952 2987 2917 2951 0 -17.44(-0.59%)
Jul 05, 2017 2960 2986 2908 2968 0 -14.85(-0.50%)
Jul 03, 2017 2963 2995 2942 2983 0 +11.17(+0.38%)
Jun 30, 2017 2959 3040 2920 2972 0 -24.58(-0.82%)
Jun 29, 2017 3017 3036 2950 2996 0 -19.31(-0.64%)
Jun 28, 2017 2985 3025 2949 3016 0 +53.45(+1.80%)
Jun 27, 2017 2916 2996 2882 2962 0 +57.45(+1.98%)
Jun 26, 2017 2879 2929 2840 2905 0 +45.78(+1.60%)
Jun 23, 2017 2824 2885 2803 2859 0 +39.81(+1.41%)
Jun 22, 2017 2796 2850 2792 2819 0 +11.24(+0.40%)
Jun 21, 2017 2833 2858 2797 2808 0 -15.85(-0.56%)
Jun 20, 2017 2838 2869 2793 2824 0 -38.60(-1.35%)
Jun 19, 2017 2824 2884 2779 2862 0 +39.97(+1.42%)
Jun 16, 2017 2822 2854 2791 2823 0 -52.01(-1.81%)
Jun 15, 2017 2853 2898 2828 2875 0 +6.27(+0.22%)
Jun 14, 2017 2889 2896 2843 2868 0 -19.84(-0.69%)
Jun 13, 2017 2896 2916 2850 2888 0 -19.01(-0.65%)
Jun 12, 2017 2872 2951 2859 2907 0 +17.72(+0.61%)
Jun 09, 2017 2898 2933 2845 2889 0 -4.01(-0.14%)
Jun 08, 2017 2790 2908 2776 2893 0 +98.62(+3.53%)
Jun 07, 2017 2803 2828 2771 2795 0 -13.39(-0.48%)
Jun 06, 2017 2804 2839 2766 2808 0 -5.25(-0.19%)
Jun 05, 2017 2872 2886 2808 2813 0 -56.39(-1.96%)
Jun 02, 2017 2877 2935 2847 2870 0 -9.67(-0.34%)
Jun 01, 2017 2805 2890 2784 2879 0 +83.88(+3.00%)
May 31, 2017 2789 2830 2750 2796 0 +6.52(+0.23%)
May 30, 2017 2795 2838 2774 2789 0 -22.68(-0.81%)
May 26, 2017 2785 2830 2745 2812 0 +27.11(+0.97%)
May 25, 2017 2799 2831 2766 2785 0 -12.31(-0.44%)
May 24, 2017 2802 2841 2767 2797 0 -5.01(-0.18%)
May 23, 2017 2818 2835 2768 2802 0 -3.83(-0.14%)
May 22, 2017 2838 2857 2795 2806 0 -30.86(-1.09%)
May 19, 2017 2851 2882 2804 2837 0 -19.07(-0.67%)
May 18, 2017 2866 2886 2824 2856 0 -10.56(-0.37%)
May 17, 2017 2917 2929 2864 2866 0 -87.94(-2.98%)
May 16, 2017 2962 2991 2913 2954 0 -2.53(-0.09%)
May 15, 2017 2959 2988 2921 2957 0 +7.39(+0.25%)
May 12, 2017 3002 3012 2935 2949 0 -64.62(-2.14%)
May 11, 2017 3036 3058 2986 3014 0 -30.30(-1.00%)
May 10, 2017 3005 3055 2982 3044 0 +28.15(+0.93%)
May 09, 2017 3030 3043 2990 3016 0 -3.13(-0.10%)
May 08, 2017 3087 3107 3007 3019 0 -70.00(-2.27%)
May 05, 2017 3138 3159 3056 3089 0 -30.61(-0.98%)
May 04, 2017 3170 3179 3062 3120 0 -43.75(-1.38%)
May 03, 2017 3261 3288 3128 3164 0 -56.37(-1.75%)
May 02, 2017 3227 3261 3193 3220 0 -5.82(-0.18%)
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.