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 (%)
Jan 31, 2017 2898 2924 2856 2904 0 -1.37(-0.05%)
Jan 30, 2017 2911 2937 2856 2905 0 -13.20(-0.45%)
Jan 27, 2017 2959 2971 2901 2918 0 -40.72(-1.38%)
Jan 26, 2017 2984 3008 2918 2959 0 -32.88(-1.10%)
Jan 25, 2017 2959 3021 2916 2992 0 +59.66(+2.03%)
Jan 24, 2017 2885 2955 2856 2932 0 +64.11(+2.24%)
Jan 23, 2017 2847 2887 2827 2868 0 +24.70(+0.87%)
Jan 20, 2017 2837 2886 2797 2843 0 +10.28(+0.36%)
Jan 19, 2017 2884 2894 2811 2833 0 -55.92(-1.94%)
Jan 18, 2017 2897 2913 2847 2889 0 -6.55(-0.23%)
Jan 17, 2017 2894 2972 2857 2896 0 -7.71(-0.27%)
Jan 13, 2017 2903 2903 2903 2903 0 +18.43(+0.64%)
Jan 12, 2017 2953 2958 2868 2885 0 -89.27(-3.00%)
Jan 11, 2017 2988 3027 2941 2974 0 -23.50(-0.78%)
Jan 10, 2017 2975 3007 2935 2998 0 +38.84(+1.31%)
Jan 09, 2017 3021 3041 2937 2959 0 -67.86(-2.24%)
Jan 06, 2017 3075 3100 2985 3027 0 -49.87(-1.62%)
Jan 05, 2017 3106 3124 3041 3077 0 -33.41(-1.07%)
Jan 04, 2017 3102 3151 3059 3110 0 +17.35(+0.56%)
Jan 03, 2017 3090 3140 3043 3093 0 +42.51(+1.39%)
Dec 30, 2016 3050 3050 3050 3050 0 -38.91(-1.26%)
Dec 29, 2016 3087 3121 3061 3089 0 +6.27(+0.20%)
Dec 28, 2016 3124 3135 3062 3083 0 -47.77(-1.53%)
Dec 27, 2016 3105 3145 3077 3130 0 +21.25(+0.68%)
Dec 23, 2016 3109 3109 3109 3109 0 +7.62(+0.25%)
Dec 22, 2016 3101 3134 3064 3102 0 -4.77(-0.15%)
Dec 21, 2016 3095 3161 3070 3106 0 +8.93(+0.29%)
Dec 20, 2016 3126 3152 3072 3097 0 -10.47(-0.34%)
Dec 19, 2016 3112 3157 3071 3108 0 +3.35(+0.11%)
Dec 16, 2016 3130 3183 3075 3105 0 -4.72(-0.15%)
Dec 15, 2016 3070 3138 3049 3109 0 +44.18(+1.44%)
Dec 14, 2016 3044 3124 3022 3065 0 +19.78(+0.65%)
Dec 13, 2016 3079 3109 3021 3045 0 -26.71(-0.87%)
Dec 12, 2016 3056 3102 3019 3072 0 +17.55(+0.57%)
Dec 09, 2016 3108 3123 3026 3055 0 -38.15(-1.23%)
Dec 08, 2016 3032 3131 3025 3093 0 +38.51(+1.26%)
Dec 07, 2016 3016 3079 3003 3054 0 +21.03(+0.69%)
Dec 06, 2016 2986 3040 2946 3033 0 +52.66(+1.77%)
Dec 05, 2016 2974 3026 2963 2980 0 +26.65(+0.90%)
Dec 02, 2016 2957 2991 2938 2954 0 -8.14(-0.27%)
Dec 01, 2016 2922 2974 2901 2962 0 +36.61(+1.25%)
Nov 30, 2016 2994 3016 2912 2925 0 -48.58(-1.63%)
Nov 29, 2016 3008 3041 2955 2974 0 -29.10(-0.97%)
Nov 28, 2016 3027 3049 2982 3003 0 -21.15(-0.70%)
Nov 25, 2016 3003 3056 2994 3024 0 +18.54(+0.62%)
Nov 23, 2016 3006 3006 3006 3006 0 -27.02(-0.89%)
Nov 22, 2016 2985 3064 2966 3033 0 +72.57(+2.45%)
Nov 21, 2016 2958 2988 2908 2960 0 +28.31(+0.97%)
Nov 18, 2016 2908 2948 2835 2932 0 +13.69(+0.47%)
Nov 17, 2016 2896 2959 2873 2918 0 +36.70(+1.27%)
Nov 16, 2016 2845 2907 2839 2881 0 +32.24(+1.13%)
Nov 15, 2016 2850 2888 2802 2849 0 -6.87(-0.24%)
Nov 14, 2016 2832 2901 2811 2856 0 +29.65(+1.05%)
Nov 11, 2016 2742 2830 2721 2826 0 +83.40(+3.04%)
Nov 10, 2016 2752 2814 2706 2743 0 -2.75(-0.10%)
Nov 09, 2016 2606 2756 2586 2746 0 +102.83(+3.89%)
Nov 08, 2016 2632 2698 2602 2643 0 +17.03(+0.65%)
Nov 07, 2016 2615 2656 2592 2626 0 +56.38(+2.19%)
Nov 04, 2016 2606 2633 2562 2569 0 -20.84(-0.80%)
Nov 03, 2016 2621 2641 2577 2590 0 -18.74(-0.72%)
Nov 02, 2016 2613 2639 2590 2609 0 -9.78(-0.37%)
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.