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 29, 2020 2327 2370 2252 2311 0 -38.74(-1.65%)
May 28, 2020 2462 2471 2333 2350 0 -74.93(-3.09%)
May 27, 2020 2348 2437 2329 2425 0 +132.24(+5.77%)
May 26, 2020 2339 2389 2278 2293 0 +26.68(+1.18%)
May 22, 2020 2246 2276 2200 2266 0 +41.03(+1.84%)
May 21, 2020 2194 2256 2168 2225 0 +23.76(+1.08%)
May 20, 2020 2164 2233 2139 2201 0 +71.39(+3.35%)
May 19, 2020 2199 2228 2119 2130 0 -80.31(-3.63%)
May 18, 2020 2203 2260 2168 2210 0 +94.41(+4.46%)
May 15, 2020 2103 2133 2049 2116 0 +16.12(+0.77%)
May 14, 2020 2050 2128 2009 2099 0 +7.10(+0.34%)
May 13, 2020 2135 2161 2065 2092 0 -65.35(-3.03%)
May 12, 2020 2257 2290 2156 2158 0 -96.44(-4.28%)
May 11, 2020 2293 2318 2221 2254 0 -56.36(-2.44%)
May 08, 2020 2276 2346 2246 2311 0 +69.66(+3.11%)
May 07, 2020 2267 2302 2207 2241 0 +12.61(+0.57%)
May 06, 2020 2268 2305 2206 2228 0 -51.08(-2.24%)
May 05, 2020 2331 2378 2215 2279 0 -65.12(-2.78%)
May 04, 2020 2363 2401 2285 2344 0 -45.97(-1.92%)
May 01, 2020 2417 2436 2327 2390 0 -82.27(-3.33%)
Apr 30, 2020 2496 2530 2390 2473 0 -66.93(-2.64%)
Apr 29, 2020 2475 2578 2443 2540 0 +131.86(+5.48%)
Apr 28, 2020 2377 2461 2336 2408 0 +93.30(+4.03%)
Apr 27, 2020 2199 2347 2191 2314 0 +134.91(+6.19%)
Apr 24, 2020 2135 2199 2109 2180 0 +51.88(+2.44%)
Apr 23, 2020 2082 2165 2073 2128 0 +42.47(+2.04%)
Apr 22, 2020 2105 2130 2037 2085 0 +37.11(+1.81%)
Apr 21, 2020 2029 2087 1982 2048 0 -43.98(-2.10%)
Apr 20, 2020 2120 2171 2052 2092 0 -54.19(-2.52%)
Apr 17, 2020 2147 2218 2123 2146 0 +67.84(+3.26%)
Apr 16, 2020 2090 2145 2015 2078 0 -25.50(-1.21%)
Apr 15, 2020 2158 2203 2063 2104 0 -129.61(-5.80%)
Apr 14, 2020 2288 2357 2188 2234 0 -29.31(-1.30%)
Apr 13, 2020 2317 2330 2198 2263 0 -56.05(-2.42%)
Apr 09, 2020 2312 2376 2261 2319 0 +35.99(+1.58%)
Apr 08, 2020 2183 2291 2151 2283 0 +126.30(+5.86%)
Apr 07, 2020 2131 2220 2078 2157 0 +89.47(+4.33%)
Apr 06, 2020 2041 2118 2004 2067 0 +92.83(+4.70%)
Apr 03, 2020 2007 2079 1910 1974 0 -9.56(-0.48%)
Apr 02, 2020 1915 2022 1884 1984 0 +37.46(+1.92%)
Apr 01, 2020 2000 2048 1900 1946 0 -123.57(-5.97%)
Mar 31, 2020 2000 2113 1965 2070 0 +57.36(+2.85%)
Mar 30, 2020 1983 2063 1918 2013 0 +50.97(+2.60%)
Mar 27, 2020 1978 2070 1904 1962 0 -88.00(-4.29%)
Mar 26, 2020 1911 2066 1892 2050 0 +152.76(+8.05%)
Mar 25, 2020 1868 1976 1784 1897 0 +39.13(+2.11%)
Mar 24, 2020 1774 1874 1723 1858 0 +144.26(+8.42%)
Mar 23, 2020 1787 1829 1603 1713 0 -80.25(-4.47%)
Mar 20, 2020 1818 1914 1737 1794 0 -28.54(-1.57%)
Mar 19, 2020 1651 1864 1573 1822 0 +168.67(+10.20%)
Mar 18, 2020 1848 1889 1631 1654 0 -285.81(-14.74%)
Mar 17, 2020 1933 2016 1818 1939 0 +17.71(+0.92%)
Mar 16, 2020 2004 2111 1868 1922 0 -314.44(-14.06%)
Mar 13, 2020 2321 2354 2113 2236 0 -6.03(-0.27%)
Mar 12, 2020 2449 2549 2231 2242 0 -310.39(-12.16%)
Mar 11, 2020 2569 2607 2497 2553 0 -73.34(-2.79%)
Mar 10, 2020 2652 2692 2533 2626 0 +24.34(+0.94%)
Mar 09, 2020 2701 2764 2585 2602 0 -224.55(-7.95%)
Mar 06, 2020 2817 2887 2759 2826 0 -58.22(-2.02%)
Mar 05, 2020 2956 2996 2852 2884 0 -125.84(-4.18%)
Mar 04, 2020 2959 3020 2936 3010 0 +74.03(+2.52%)
Mar 03, 2020 2981 3054 2911 2936 0 -39.46(-1.33%)
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.