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 (%)
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%)
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.