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 (%)
May 31, 2016 2568 2595 2542 2565 0 +0.20(+0.01%)
May 27, 2016 2565 2565 2565 2565 0 +22.22(+0.87%)
May 26, 2016 2537 2565 2524 2543 0 +5.70(+0.22%)
May 25, 2016 2540 2566 2508 2537 0 +6.42(+0.25%)
May 24, 2016 2480 2548 2462 2531 0 +70.77(+2.88%)
May 23, 2016 2495 2503 2457 2460 0 -31.61(-1.27%)
May 20, 2016 2493 2517 2472 2491 0 +12.58(+0.51%)
May 19, 2016 2474 2498 2448 2479 0 -10.35(-0.42%)
May 18, 2016 2506 2532 2478 2489 0 -25.27(-1.00%)
May 17, 2016 2559 2569 2499 2514 0 -51.47(-2.01%)
May 16, 2016 2546 2594 2541 2566 0 +15.57(+0.61%)
May 13, 2016 2561 2583 2542 2550 0 -20.57(-0.80%)
May 12, 2016 2579 2611 2541 2571 0 +0.14(+0.01%)
May 11, 2016 2614 2537 2442 2571 0 -52.02(-1.98%)
May 10, 2016 2621 2648 2602 2623 0 +7.69(+0.29%)
May 09, 2016 2597 2639 2564 2615 0 +13.07(+0.50%)
May 06, 2016 2626 2641 2581 2602 0 -30.22(-1.15%)
May 05, 2016 2645 2670 2613 2632 0 -3.11(-0.12%)
May 04, 2016 2634 2666 2601 2635 0 +0.02(+0.00%)
May 03, 2016 2643 2672 2586 2635 0 -26.60(-1.00%)
May 02, 2016 2619 2680 2585 2662 0 +45.66(+1.75%)
Apr 29, 2016 2593 2642 2563 2616 0 +14.93(+0.57%)
Apr 28, 2016 2561 2655 2547 2601 0 -35.84(-1.36%)
Apr 27, 2016 2630 2627 2477 2637 0 +100.60(+3.97%)
Apr 26, 2016 2520 2564 2499 2537 0 +27.90(+1.11%)
Apr 25, 2016 2515 2537 2478 2509 0 -19.67(-0.78%)
Apr 22, 2016 2517 2562 2498 2528 0 +10.55(+0.42%)
Apr 21, 2016 2550 2462 2411 2518 0 -36.01(-1.41%)
Apr 20, 2016 2543 2579 2527 2554 0 +8.30(+0.33%)
Apr 19, 2016 2519 2575 2508 2546 0 +27.44(+1.09%)
Apr 18, 2016 2485 2534 2481 2518 0 +18.36(+0.73%)
Apr 15, 2016 2503 2531 2475 2500 0 -8.93(-0.36%)
Apr 14, 2016 2535 2543 2500 2509 0 -31.14(-1.23%)
Apr 13, 2016 2488 2543 2477 2540 0 +55.77(+2.25%)
Apr 12, 2016 2480 2522 2471 2484 0 +4.01(+0.16%)
Apr 11, 2016 2506 2540 2474 2480 0 -19.19(-0.77%)
Apr 08, 2016 2557 2567 2488 2499 0 -38.22(-1.51%)
Apr 07, 2016 2569 2489 2419 2537 0 -52.67(-2.03%)
Apr 06, 2016 2478 2602 2456 2590 0 +114.87(+4.64%)
Apr 05, 2016 2499 2535 2423 2475 0 -39.14(-1.56%)
Apr 04, 2016 2584 2590 2512 2514 0 -69.43(-2.69%)
Apr 01, 2016 2544 2614 2505 2584 0 -6.74(-0.26%)
Mar 31, 2016 2597 2626 2560 2591 0 -8.96(-0.34%)
Mar 30, 2016 2570 2642 2528 2600 0 +25.21(+0.98%)
Mar 29, 2016 2498 2588 2482 2574 0 +78.68(+3.15%)
Mar 28, 2016 2522 2558 2490 2496 0 -21.58(-0.86%)
Mar 24, 2016 2517 2517 2517 2517 0 +1.63(+0.06%)
Mar 23, 2016 2588 2609 2509 2516 0 -81.51(-3.14%)
Mar 22, 2016 2502 2638 2498 2597 0 +90.20(+3.60%)
Mar 21, 2016 2518 2544 2489 2507 0 -18.35(-0.73%)
Mar 18, 2016 2531 2560 2483 2525 0 +6.39(+0.25%)
Mar 17, 2016 2492 2552 2455 2519 0 +25.27(+1.01%)
Mar 16, 2016 2464 2507 2453 2494 0 +19.25(+0.78%)
Mar 15, 2016 2479 2493 2456 2474 0 -15.10(-0.61%)
Mar 14, 2016 2485 2532 2444 2489 0 -5.82(-0.23%)
Mar 11, 2016 2476 2516 2464 2495 0 +29.11(+1.18%)
Mar 10, 2016 2484 2513 2453 2466 0 -14.37(-0.58%)
Mar 09, 2016 2461 2508 2437 2480 0 +33.91(+1.39%)
Mar 08, 2016 2518 2525 2434 2447 0 -72.43(-2.88%)
Mar 07, 2016 2466 2541 2459 2519 0 +50.61(+2.05%)
Mar 04, 2016 2466 2494 2442 2468 0 -4.25(-0.17%)
Mar 03, 2016 2451 2489 2424 2473 0 +14.86(+0.60%)
Mar 02, 2016 2436 2489 2424 2458 0 +8.77(+0.36%)
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.