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 (%)
Dec 31, 2014 2369 2369 2369 2369 0 -14.38(-0.60%)
Dec 30, 2014 2402 2424 2361 2383 0 -23.85(-0.99%)
Dec 29, 2014 2391 2423 2379 2407 0 +13.13(+0.55%)
Dec 26, 2014 2393 2411 2370 2394 0 +13.78(+0.58%)
Dec 24, 2014 2380 2380 2380 2380 0 +1.46(+0.06%)
Dec 23, 2014 2396 2406 2348 2379 0 +0.48(+0.02%)
Dec 22, 2014 2329 2393 2318 2378 0 +46.86(+2.01%)
Dec 19, 2014 2326 2358 2302 2331 0 +1.25(+0.05%)
Dec 18, 2014 2352 2369 2294 2330 0 +5.59(+0.24%)
Dec 17, 2014 2268 2332 2255 2324 0 +62.86(+2.78%)
Dec 16, 2014 2262 2321 2262 2262 0 -7.94(-0.35%)
Dec 15, 2014 2317 2336 2256 2270 0 -32.68(-1.42%)
Dec 12, 2014 2308 2360 2282 2302 0 -37.29(-1.59%)
Dec 11, 2014 2390 2408 2321 2340 0 -58.75(-2.45%)
Dec 10, 2014 2424 2448 2390 2398 0 -38.35(-1.57%)
Dec 09, 2014 2349 2442 2318 2437 0 +60.03(+2.53%)
Dec 08, 2014 2419 2448 2366 2377 0 -48.90(-2.02%)
Dec 05, 2014 2395 2452 2387 2426 0 +28.95(+1.21%)
Dec 04, 2014 2399 2421 2370 2397 0 -6.05(-0.25%)
Dec 03, 2014 2330 2415 2315 2403 0 +68.41(+2.93%)
Dec 02, 2014 2296 2355 2287 2334 0 +48.36(+2.12%)
Dec 01, 2014 2293 2318 2272 2286 0 -20.95(-0.91%)
Nov 28, 2014 2359 2382 2303 2307 0 -56.39(-2.39%)
Nov 26, 2014 2363 2363 2363 2363 0 +23.14(+0.99%)
Nov 25, 2014 2349 2359 2329 2340 0 -11.07(-0.47%)
Nov 24, 2014 2358 2379 2324 2351 0 -3.85(-0.16%)
Nov 21, 2014 2404 2412 2339 2355 0 -26.64(-1.12%)
Nov 20, 2014 2352 2392 2345 2382 0 +20.11(+0.85%)
Nov 19, 2014 2380 2393 2327 2361 0 -18.75(-0.79%)
Nov 18, 2014 2403 2420 2373 2380 0 -17.44(-0.73%)
Nov 17, 2014 2401 2429 2371 2398 0 -14.17(-0.59%)
Nov 14, 2014 2419 2455 2389 2412 0 -5.94(-0.25%)
Nov 13, 2014 2438 2456 2405 2418 0 -11.58(-0.48%)
Nov 12, 2014 2367 2436 2359 2429 0 +60.67(+2.56%)
Nov 11, 2014 2394 2297 2243 2369 0 -27.66(-1.15%)
Nov 10, 2014 2382 2441 2345 2396 0 +15.17(+0.64%)
Nov 07, 2014 2380 2402 2353 2381 0 -1.05(-0.04%)
Nov 06, 2014 2383 2396 2340 2382 0 -0.34(-0.01%)
Nov 05, 2014 2381 2404 2357 2383 0 +16.67(+0.70%)
Nov 04, 2014 2351 2385 2320 2366 0 +8.63(+0.37%)
Nov 03, 2014 2354 2384 2331 2357 0 +11.93(+0.51%)
Oct 31, 2014 2336 2358 2298 2345 0 +50.91(+2.22%)
Oct 30, 2014 2302 2337 2266 2294 0 +74.04(+3.33%)
Oct 28, 2014 2181 2239 2172 2220 0 +48.36(+2.23%)
Oct 27, 2014 2160 2180 2167 2172 0 +4.82(+0.22%)
Oct 24, 2014 2174 2177 2153 2167 0 -4.73(-0.22%)
Oct 23, 2014 2175 2199 2141 2172 0 -10.77(-0.49%)
Oct 21, 2014 2140 2193 2131 2183 0 +48.41(+2.27%)
Oct 20, 2014 2132 2153 2116 2134 0 -3.14(-0.15%)
Oct 17, 2014 2137 2137 2127 2137 0 -35.72(-1.64%)
Oct 16, 2014 2102 2202 2098 2173 0 +44.38(+2.08%)
Oct 15, 2014 2104 2143 2081 2129 0 +4.03(+0.19%)
Oct 14, 2014 2112 2142 2091 2125 0 +27.80(+1.33%)
Oct 13, 2014 2074 2126 2059 2097 0 +23.51(+1.13%)
Oct 10, 2014 2044 2109 2036 2073 0 +16.05(+0.78%)
Oct 09, 2014 2112 2117 2046 2057 0 -61.37(-2.90%)
Oct 08, 2014 2064 2124 2048 2119 0 +48.51(+2.34%)
Oct 07, 2014 2089 2108 2057 2070 0 -27.44(-1.31%)
Oct 06, 2014 2122 2026 1983 2098 0 -24.94(-1.17%)
Oct 03, 2014 2136 2151 2105 2123 0 +16.11(+0.76%)
Oct 02, 2014 2081 2131 2051 2107 0 +32.75(+1.58%)
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.