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 (%)
Mar 29, 2019 2825 2841 2763 2797 0 -11.65(-0.41%)
Mar 28, 2019 2807 2833 2775 2808 0 +1.35(+0.05%)
Mar 27, 2019 2784 2829 2769 2807 0 +21.35(+0.77%)
Mar 26, 2019 2758 2816 2749 2786 0 +38.02(+1.38%)
Mar 25, 2019 2722 2766 2692 2748 0 +33.74(+1.24%)
Mar 22, 2019 2826 2837 2711 2714 0 -122.82(-4.33%)
Mar 21, 2019 2814 2866 2810 2837 0 +17.19(+0.61%)
Mar 20, 2019 2870 2887 2806 2820 0 -56.66(-1.97%)
Mar 19, 2019 2916 2930 2863 2876 0 -33.99(-1.17%)
Mar 18, 2019 2915 2949 2873 2910 0 +1.56(+0.05%)
Mar 15, 2019 2884 2943 2865 2909 0 +24.18(+0.84%)
Mar 14, 2019 2893 2908 2857 2884 0 -15.26(-0.53%)
Mar 13, 2019 2913 2937 2890 2900 0 +4.20(+0.15%)
Mar 12, 2019 2899 2916 2864 2896 0 -1.02(-0.04%)
Mar 11, 2019 2859 2926 2851 2897 0 +41.29(+1.45%)
Mar 08, 2019 2848 2879 2823 2855 0 +3.33(+0.12%)
Mar 07, 2019 2870 2895 2841 2852 0 -22.47(-0.78%)
Mar 06, 2019 2905 2925 2853 2874 0 -35.96(-1.24%)
Mar 05, 2019 2941 2950 2889 2910 0 -32.52(-1.11%)
Mar 04, 2019 2962 2991 2926 2943 0 -18.80(-0.63%)
Mar 01, 2019 2946 2972 2913 2962 0 +33.69(+1.15%)
Feb 28, 2019 2920 2943 2892 2928 0 -0.41(-0.01%)
Feb 27, 2019 2925 2953 2885 2928 0 +2.76(+0.09%)
Feb 26, 2019 2931 2946 2909 2926 0 -4.03(-0.14%)
Feb 25, 2019 2942 2969 2908 2930 0 -4.14(-0.14%)
Feb 22, 2019 2936 2964 2898 2934 0 +7.65(+0.26%)
Feb 21, 2019 2911 2946 2885 2926 0 +15.55(+0.53%)
Feb 20, 2019 2915 2944 2891 2911 0 +6.93(+0.24%)
Feb 19, 2019 2915 2936 2878 2904 0 -8.60(-0.30%)
Feb 15, 2019 2881 2927 2872 2912 0 +40.18(+1.40%)
Feb 14, 2019 2865 2914 2852 2872 0 -7.37(-0.26%)
Feb 13, 2019 2719 2905 2713 2879 0 +30.12(+1.06%)
Feb 12, 2019 2824 2864 2812 2849 0 +39.54(+1.41%)
Feb 11, 2019 2777 2827 2766 2810 0 +41.36(+1.49%)
Feb 08, 2019 2803 2815 2726 2768 0 -21.56(-0.77%)
Feb 07, 2019 2797 2824 2761 2790 0 -23.28(-0.83%)
Feb 06, 2019 2808 2841 2783 2813 0 +9.95(+0.35%)
Feb 05, 2019 2809 2823 2783 2803 0 +4.26(+0.15%)
Feb 04, 2019 2766 2837 2744 2799 0 +29.34(+1.06%)
Feb 01, 2019 2764 2788 2736 2770 0 +11.01(+0.40%)
Jan 31, 2019 2772 2794 2749 2759 0 -19.11(-0.69%)
Jan 30, 2019 2778 2799 2724 2778 0 +24.01(+0.87%)
Jan 29, 2019 2762 2798 2738 2754 0 -5.90(-0.21%)
Jan 28, 2019 2748 2790 2725 2760 0 -13.71(-0.49%)
Jan 25, 2019 2764 2807 2743 2773 0 +30.06(+1.10%)
Jan 24, 2019 2744 2766 2709 2743 0 -5.25(-0.19%)
Jan 23, 2019 2741 2779 2696 2749 0 +3.27(+0.12%)
Jan 22, 2019 2738 2782 2711 2745 0 -10.46(-0.38%)
Jan 18, 2019 2754 2792 2709 2756 0 +17.27(+0.63%)
Jan 17, 2019 2697 2763 2678 2739 0 +35.32(+1.31%)
Jan 16, 2019 2668 2723 2644 2703 0 +32.30(+1.21%)
Jan 15, 2019 2690 2716 2634 2671 0 -17.29(-0.64%)
Jan 14, 2019 2696 2742 2671 2688 0 -11.06(-0.41%)
Jan 11, 2019 2694 2762 2662 2699 0 -1.98(-0.07%)
Jan 10, 2019 2679 2758 2648 2701 0 +36.95(+1.39%)
Jan 09, 2019 2674 2739 2610 2664 0 +32.57(+1.24%)
Jan 08, 2019 2604 2655 2578 2632 0 +32.92(+1.27%)
Jan 07, 2019 2558 2636 2546 2599 0 +30.83(+1.20%)
Jan 04, 2019 2500 2580 2489 2568 0 +88.46(+3.57%)
Jan 03, 2019 2476 2521 2443 2480 0 -13.79(-0.55%)
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.