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, 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%)
Jan 02, 2019 2403 2538 2386 2493 0 +62.43(+2.57%)
Dec 31, 2018 2428 2452 2388 2431 0 +20.02(+0.83%)
Dec 28, 2018 2362 2435 2350 2411 0 +48.47(+2.05%)
Dec 27, 2018 2344 2387 2304 2362 0 -24.40(-1.02%)
Dec 26, 2018 2360 2412 2288 2387 0 +41.87(+1.79%)
Dec 24, 2018 2322 2392 2292 2345 0 +33.13(+1.43%)
Dec 21, 2018 2290 2384 2252 2312 0 +22.79(+1.00%)
Dec 20, 2018 2272 2325 2248 2289 0 +13.60(+0.60%)
Dec 19, 2018 2353 2383 2260 2275 0 -81.84(-3.47%)
Dec 18, 2018 2341 2389 2315 2357 0 +28.84(+1.24%)
Dec 17, 2018 2360 2386 2310 2328 0 -31.34(-1.33%)
Dec 14, 2018 2366 2409 2342 2360 0 -32.91(-1.38%)
Dec 13, 2018 2426 2457 2366 2393 0 -27.47(-1.14%)
Dec 12, 2018 2439 2474 2390 2420 0 +8.68(+0.36%)
Dec 11, 2018 2465 2476 2372 2411 0 -32.07(-1.31%)
Dec 10, 2018 2475 2483 2420 2444 0 -26.92(-1.09%)
Dec 07, 2018 2530 2549 2463 2470 0 -55.10(-2.18%)
Dec 06, 2018 2545 2560 2485 2526 0 -27.31(-1.07%)
Dec 04, 2018 2645 2683 2541 2553 0 -110.85(-4.16%)
Dec 03, 2018 2672 2696 2619 2664 0 +22.04(+0.83%)
Nov 30, 2018 2625 2664 2595 2642 0 +13.88(+0.53%)
Nov 29, 2018 2662 2704 2601 2628 0 -38.27(-1.44%)
Nov 28, 2018 2576 2699 2538 2666 0 +100.53(+3.92%)
Nov 27, 2018 2546 2587 2523 2566 0 +6.21(+0.24%)
Nov 26, 2018 2586 2618 2535 2559 0 -6.35(-0.25%)
Nov 23, 2018 2556 2593 2540 2566 0 -5.78(-0.22%)
Nov 21, 2018 2571 2571 2571 2571 0 +18.71(+0.73%)
Nov 20, 2018 2584 2625 2531 2553 0 -50.70(-1.95%)
Nov 19, 2018 2618 2649 2578 2603 0 -19.02(-0.73%)
Nov 16, 2018 2624 2656 2580 2622 0 -18.00(-0.68%)
Nov 15, 2018 2615 2670 2577 2640 0 +11.44(+0.44%)
Nov 14, 2018 2673 2688 2619 2629 0 -22.85(-0.86%)
Nov 13, 2018 2661 2705 2632 2652 0 +2.65(+0.10%)
Nov 12, 2018 2677 2698 2622 2649 0 -29.30(-1.09%)
Nov 09, 2018 2705 2756 2660 2678 0 -19.32(-0.72%)
Nov 08, 2018 2705 2724 2658 2698 0 -14.35(-0.53%)
Nov 07, 2018 2711 2737 2664 2712 0 +25.77(+0.96%)
Nov 06, 2018 2672 2745 2630 2686 0 +24.46(+0.92%)
Nov 05, 2018 2748 2762 2636 2662 0 -85.79(-3.12%)
Nov 02, 2018 2736 2781 2696 2748 0 +58.37(+2.17%)
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.