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 (%)
Jun 29, 2018 3399 3450 3334 3370 0 -18.69(-0.55%)
Jun 28, 2018 3411 3508 3344 3389 0 -24.44(-0.72%)
Jun 27, 2018 3465 3474 3401 3413 0 -45.97(-1.33%)
Jun 26, 2018 3427 3503 3399 3459 0 +25.09(+0.73%)
Jun 25, 2018 3380 3480 3362 3434 0 +43.17(+1.27%)
Jun 22, 2018 3379 3422 3350 3391 0 +35.55(+1.06%)
Jun 21, 2018 3389 3426 3329 3355 0 -30.67(-0.91%)
Jun 20, 2018 3397 3423 3350 3386 0 +16.97(+0.50%)
Jun 19, 2018 3324 3386 3304 3369 0 +26.82(+0.80%)
Jun 18, 2018 3344 3372 3315 3342 0 -14.13(-0.42%)
Jun 15, 2018 3356 3380 3345 3356 0 +6.94(+0.21%)
Jun 14, 2018 3335 3354 3293 3349 0 +21.17(+0.64%)
Jun 13, 2018 3362 3385 3306 3328 0 -39.16(-1.16%)
Jun 12, 2018 3398 3405 3353 3367 0 -32.62(-0.96%)
Jun 11, 2018 3387 3433 3377 3400 0 +23.90(+0.71%)
Jun 08, 2018 3373 3425 3355 3376 0 +1.98(+0.06%)
Jun 07, 2018 3333 3395 3324 3374 0 +47.22(+1.42%)
Jun 06, 2018 3316 3362 3304 3327 0 +4.72(+0.14%)
Jun 05, 2018 3297 3351 3278 3322 0 +23.81(+0.72%)
Jun 04, 2018 3308 3329 3269 3298 0 -7.11(-0.22%)
Jun 01, 2018 3298 3326 3263 3305 0 +38.70(+1.18%)
May 31, 2018 3333 3352 3262 3267 0 -62.93(-1.89%)
May 30, 2018 3309 3376 3292 3330 0 +42.28(+1.29%)
May 29, 2018 3227 3293 3220 3287 0 +42.42(+1.31%)
May 25, 2018 3245 3245 3245 3245 0 +11.17(+0.35%)
May 24, 2018 3208 3262 3190 3234 0 +27.49(+0.86%)
May 23, 2018 3166 3221 3149 3206 0 +30.72(+0.97%)
May 22, 2018 3226 3248 3171 3176 0 -41.67(-1.30%)
May 21, 2018 3180 3225 3165 3217 0 +36.48(+1.15%)
May 18, 2018 3220 3220 3151 3181 0 -23.03(-0.72%)
May 17, 2018 3170 3236 3158 3204 0 +37.61(+1.19%)
May 16, 2018 3104 3177 3085 3166 0 +71.46(+2.31%)
May 15, 2018 3053 3118 3041 3095 0 +23.72(+0.77%)
May 14, 2018 3110 3117 3056 3071 0 -34.65(-1.12%)
May 11, 2018 3108 3127 3082 3106 0 +1.64(+0.05%)
May 10, 2018 3097 3128 3070 3104 0 +16.44(+0.53%)
May 09, 2018 3066 3115 3041 3088 0 +15.80(+0.51%)
May 08, 2018 3049 3095 3018 3072 0 +21.74(+0.71%)
May 07, 2018 3068 3113 3014 3050 0 +0.93(+0.03%)
May 04, 2018 3048 3101 3031 3049 0 -8.36(-0.27%)
May 03, 2018 3066 3094 3039 3057 0 -1.90(-0.06%)
May 02, 2018 3017 3091 2999 3059 0 +43.61(+1.45%)
May 01, 2018 3075 3102 2939 3016 0 -31.29(-1.03%)
Apr 30, 2018 3103 3127 3042 3047 0 -58.19(-1.87%)
Apr 27, 2018 3137 3150 3073 3105 0 -37.80(-1.20%)
Apr 26, 2018 3147 3183 3107 3143 0 -5.88(-0.19%)
Apr 25, 2018 3267 3316 3127 3149 0 -122.31(-3.74%)
Apr 24, 2018 3310 3330 3240 3271 0 -22.58(-0.69%)
Apr 23, 2018 3292 3330 3270 3294 0 -3.72(-0.11%)
Apr 20, 2018 3335 3360 3270 3297 0 -49.60(-1.48%)
Apr 19, 2018 3371 3383 3316 3347 0 -16.85(-0.50%)
Apr 18, 2018 3383 3415 3346 3364 0 -2.83(-0.08%)
Apr 17, 2018 3349 3381 3298 3367 0 +48.56(+1.46%)
Apr 16, 2018 3284 3341 3265 3318 0 +47.73(+1.46%)
Apr 13, 2018 3313 3318 3252 3270 0 -22.56(-0.69%)
Apr 12, 2018 3294 3332 3270 3293 0 +8.35(+0.25%)
Apr 11, 2018 3254 3298 3236 3285 0 +17.44(+0.53%)
Apr 10, 2018 3290 3330 3235 3267 0 +15.94(+0.49%)
Apr 09, 2018 3321 3327 3236 3251 0 -38.68(-1.18%)
Apr 06, 2018 3375 3417 3260 3290 0 -105.34(-3.10%)
Apr 05, 2018 3378 3443 3352 3395 0 +55.55(+1.66%)
Apr 04, 2018 3234 3378 3213 3340 0 +75.23(+2.30%)
Apr 03, 2018 3224 3287 3208 3265 0 +71.20(+2.23%)
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.