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 (%)
Sep 26, 2016 2515 2525 2476 2486 0 -42.24(-1.67%)
Sep 23, 2016 2540 2552 2504 2528 0 -26.45(-1.04%)
Sep 22, 2016 2537 2567 2517 2555 0 +31.99(+1.27%)
Sep 21, 2016 2508 2550 2484 2523 0 +20.23(+0.81%)
Sep 20, 2016 2500 2530 2455 2502 0 +5.31(+0.21%)
Sep 19, 2016 2483 2522 2465 2497 0 +18.11(+0.73%)
Sep 16, 2016 2478 2501 2436 2479 0 +1.93(+0.08%)
Sep 15, 2016 2446 2493 2436 2477 0 +28.10(+1.15%)
Sep 14, 2016 2483 2490 2438 2449 0 -21.40(-0.87%)
Sep 13, 2016 2500 2522 2448 2470 0 -58.34(-2.31%)
Sep 12, 2016 2530 2549 2500 2529 0 +6.39(+0.25%)
Sep 09, 2016 2583 2603 2522 2522 0 -84.00(-3.22%)
Sep 08, 2016 2610 2620 2582 2606 0 -11.83(-0.45%)
Sep 07, 2016 2590 2642 2581 2618 0 +26.28(+1.01%)
Sep 06, 2016 2585 2601 2563 2592 0 +13.85(+0.54%)
Sep 02, 2016 2578 2578 2578 2578 0 +29.24(+1.15%)
Sep 01, 2016 2523 2559 2502 2549 0 +16.09(+0.64%)
Aug 31, 2016 2543 2547 2505 2533 0 -9.84(-0.39%)
Aug 30, 2016 2551 2558 2522 2542 0 +2.55(+0.10%)
Aug 29, 2016 2544 2560 2522 2540 0 +2.40(+0.09%)
Aug 26, 2016 2552 2564 2517 2538 0 -10.71(-0.42%)
Aug 25, 2016 2524 2556 2513 2548 0 +20.01(+0.79%)
Aug 24, 2016 2535 2540 2513 2528 0 -2.99(-0.12%)
Aug 23, 2016 2515 2543 2507 2531 0 +19.92(+0.79%)
Aug 22, 2016 2494 2523 2481 2511 0 +5.20(+0.21%)
Aug 19, 2016 2526 2540 2499 2506 0 -25.30(-1.00%)
Aug 18, 2016 2521 2539 2495 2531 0 +16.90(+0.67%)
Aug 17, 2016 2541 2549 2490 2514 0 -27.28(-1.07%)
Aug 16, 2016 2548 2570 2526 2542 0 -11.99(-0.47%)
Aug 15, 2016 2552 2579 2542 2554 0 +0.94(+0.04%)
Aug 12, 2016 2557 2587 2534 2553 0 -3.47(-0.14%)
Aug 11, 2016 2579 2591 2534 2556 0 -15.35(-0.60%)
Aug 10, 2016 2569 2586 2549 2572 0 +1.65(+0.06%)
Aug 09, 2016 2567 2584 2540 2570 0 +2.32(+0.09%)
Aug 08, 2016 2560 2581 2536 2568 0 +19.17(+0.75%)
Aug 05, 2016 2537 2564 2526 2548 0 +26.66(+1.06%)
Aug 04, 2016 2557 2577 2509 2522 0 -34.57(-1.35%)
Aug 03, 2016 2571 2582 2511 2556 0 -18.48(-0.72%)
Aug 02, 2016 2751 2763 2557 2575 0 -132.70(-4.90%)
Aug 01, 2016 2713 2737 2686 2708 0 -6.11(-0.23%)
Jul 29, 2016 2708 2739 2683 2714 0 +7.99(+0.30%)
Jul 28, 2016 2715 2736 2688 2706 0 -17.19(-0.63%)
Jul 27, 2016 2722 2758 2703 2723 0 -1.98(-0.07%)
Jul 26, 2016 2721 2780 2702 2725 0 +8.59(+0.32%)
Jul 25, 2016 2738 2758 2701 2716 0 -28.62(-1.04%)
Jul 22, 2016 2723 2771 2703 2745 0 +17.89(+0.66%)
Jul 21, 2016 2752 2790 2715 2727 0 -24.60(-0.89%)
Jul 20, 2016 2741 2776 2711 2752 0 +22.91(+0.84%)
Jul 19, 2016 2734 2757 2716 2729 0 -5.76(-0.21%)
Jul 18, 2016 2713 2752 2699 2734 0 +19.59(+0.72%)
Jul 15, 2016 2741 2744 2699 2715 0 -13.18(-0.48%)
Jul 14, 2016 2751 2777 2718 2728 0 -7.10(-0.26%)
Jul 13, 2016 2736 2746 2709 2735 0 +14.05(+0.52%)
Jul 12, 2016 2713 2747 2687 2721 0 +35.01(+1.30%)
Jul 11, 2016 2631 2703 2622 2686 0 +58.53(+2.23%)
Jul 08, 2016 2626 2634 2540 2628 0 +84.27(+3.31%)
Jul 07, 2016 2591 2620 2522 2543 0 -126.49(-4.74%)
Jul 06, 2016 2670 2670 2670 2670 0 +23.42(+0.88%)
Jul 05, 2016 2633 2675 2617 2646 0 +22.60(+0.86%)
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.