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, 2017 2789 2830 2750 2796 0 +6.52(+0.23%)
May 30, 2017 2795 2838 2774 2789 0 -22.68(-0.81%)
May 26, 2017 2785 2830 2745 2812 0 +27.11(+0.97%)
May 25, 2017 2799 2831 2766 2785 0 -12.31(-0.44%)
May 24, 2017 2802 2841 2767 2797 0 -5.01(-0.18%)
May 23, 2017 2818 2835 2768 2802 0 -3.83(-0.14%)
May 22, 2017 2838 2857 2795 2806 0 -30.86(-1.09%)
May 19, 2017 2851 2882 2804 2837 0 -19.07(-0.67%)
May 18, 2017 2866 2886 2824 2856 0 -10.56(-0.37%)
May 17, 2017 2917 2929 2864 2866 0 -87.94(-2.98%)
May 16, 2017 2962 2991 2913 2954 0 -2.53(-0.09%)
May 15, 2017 2959 2988 2921 2957 0 +7.39(+0.25%)
May 12, 2017 3002 3012 2935 2949 0 -64.62(-2.14%)
May 11, 2017 3036 3058 2986 3014 0 -30.30(-1.00%)
May 10, 2017 3005 3055 2982 3044 0 +28.15(+0.93%)
May 09, 2017 3030 3043 2990 3016 0 -3.13(-0.10%)
May 08, 2017 3087 3107 3007 3019 0 -70.00(-2.27%)
May 05, 2017 3138 3159 3056 3089 0 -30.61(-0.98%)
May 04, 2017 3170 3179 3062 3120 0 -43.75(-1.38%)
May 03, 2017 3261 3288 3128 3164 0 -56.37(-1.75%)
May 02, 2017 3227 3261 3193 3220 0 -5.82(-0.18%)
May 01, 2017 3253 3265 3200 3226 0 -12.62(-0.39%)
Apr 28, 2017 3304 3308 3207 3238 0 -64.77(-1.96%)
Apr 27, 2017 3301 3328 3242 3303 0 +18.88(+0.57%)
Apr 26, 2017 3218 3332 3210 3284 0 +63.36(+1.97%)
Apr 25, 2017 3190 3253 3151 3221 0 +70.54(+2.24%)
Apr 24, 2017 3148 3182 3104 3150 0 +52.06(+1.68%)
Apr 21, 2017 3134 3154 3074 3098 0 -54.08(-1.72%)
Apr 20, 2017 3088 3165 3069 3152 0 +85.40(+2.78%)
Apr 19, 2017 3060 3112 3030 3067 0 +32.27(+1.06%)
Apr 18, 2017 3032 3074 3001 3035 0 -3.43(-0.11%)
Apr 17, 2017 3021 3060 2994 3038 0 +29.29(+0.97%)
Apr 13, 2017 3033 3053 2972 3009 0 -23.85(-0.79%)
Apr 12, 2017 3086 3095 2991 3033 0 -59.83(-1.93%)
Apr 11, 2017 3041 3121 3037 3093 0 +39.81(+1.30%)
Apr 10, 2017 3073 3113 3035 3053 0 -13.18(-0.43%)
Apr 07, 2017 3038 3092 3014 3066 0 +13.54(+0.44%)
Apr 06, 2017 3043 3065 2994 3052 0 +9.31(+0.31%)
Apr 05, 2017 3082 3109 2998 3043 0 -17.37(-0.57%)
Apr 04, 2017 3000 3101 2974 3060 0 +45.45(+1.51%)
Apr 03, 2017 3063 3088 2954 3015 0 -36.35(-1.19%)
Mar 31, 2017 2897 3074 2876 3051 0 +181.30(+6.32%)
Mar 30, 2017 2854 2890 2822 2870 0 +17.26(+0.61%)
Mar 29, 2017 2848 2906 2817 2853 0 -11.37(-0.40%)
Mar 28, 2017 2817 2877 2792 2864 0 +28.67(+1.01%)
Mar 27, 2017 2798 2848 2751 2836 0 -3.27(-0.12%)
Mar 24, 2017 2867 2892 2805 2839 0 -25.20(-0.88%)
Mar 23, 2017 2804 2896 2784 2864 0 +49.95(+1.78%)
Mar 22, 2017 2891 2925 2797 2814 0 -69.07(-2.40%)
Mar 21, 2017 2964 2977 2868 2883 0 -58.23(-1.98%)
Mar 20, 2017 2959 3002 2877 2941 0 -20.98(-0.71%)
Mar 17, 2017 2928 2995 2912 2962 0 +35.76(+1.22%)
Mar 16, 2017 2927 2966 2901 2927 0 -3.17(-0.11%)
Mar 15, 2017 2882 2940 2856 2930 0 +62.57(+2.18%)
Mar 14, 2017 2869 2900 2832 2867 0 -10.96(-0.38%)
Mar 13, 2017 2868 2903 2836 2878 0 +8.30(+0.29%)
Mar 10, 2017 2814 2886 2797 2870 0 +76.55(+2.74%)
Mar 09, 2017 2823 2862 2780 2793 0 -38.41(-1.36%)
Mar 08, 2017 2866 2900 2816 2832 0 -34.26(-1.20%)
Mar 07, 2017 2892 2932 2856 2866 0 -39.06(-1.34%)
Mar 06, 2017 2926 2944 2871 2905 0 -39.62(-1.35%)
Mar 03, 2017 3009 3032 2925 2945 0 -61.92(-2.06%)
Mar 02, 2017 3029 3044 2955 3007 0 -34.65(-1.14%)
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.