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 (%)
Oct 31, 2017 3126 3198 3103 3142 0 +17.95(+0.57%)
Oct 30, 2017 3234 3255 3090 3124 0 -74.62(-2.33%)
Oct 27, 2017 3144 3213 3110 3199 0 +54.79(+1.74%)
Oct 26, 2017 3155 3167 3112 3144 0 +3.29(+0.10%)
Oct 25, 2017 3109 3172 3090 3141 0 +28.41(+0.91%)
Oct 24, 2017 3120 3152 3093 3112 0 +5.18(+0.17%)
Oct 23, 2017 3154 3161 3091 3107 0 -44.13(-1.40%)
Oct 20, 2017 3141 3178 3124 3151 0 +34.10(+1.09%)
Oct 19, 2017 3139 3150 3094 3117 0 -31.95(-1.01%)
Oct 18, 2017 3130 3178 3095 3149 0 +35.98(+1.16%)
Oct 17, 2017 3141 3167 3076 3113 0 -28.52(-0.91%)
Oct 16, 2017 3156 3166 3110 3142 0 -20.01(-0.63%)
Oct 13, 2017 3145 3192 3106 3162 0 +18.86(+0.60%)
Oct 12, 2017 3113 3179 3086 3143 0 +13.22(+0.42%)
Oct 11, 2017 3125 3162 3090 3129 0 +25.03(+0.81%)
Oct 10, 2017 3081 3119 3060 3104 0 +38.53(+1.26%)
Oct 09, 2017 3119 3152 3050 3066 0 -57.75(-1.85%)
Oct 06, 2017 3127 3162 3098 3124 0 -16.38(-0.52%)
Oct 05, 2017 3133 3181 3111 3140 0 +13.71(+0.44%)
Oct 04, 2017 3127 3166 3096 3126 0 -4.66(-0.15%)
Oct 03, 2017 3112 3140 3082 3131 0 +23.08(+0.74%)
Oct 02, 2017 3029 3115 3008 3108 0 +90.10(+2.99%)
Sep 29, 2017 3068 3088 3016 3018 0 -50.00(-1.63%)
Sep 28, 2017 3080 3105 3033 3068 0 -17.05(-0.55%)
Sep 27, 2017 3030 3093 2980 3085 0 +79.69(+2.65%)
Sep 26, 2017 2972 3051 2960 3005 0 +39.63(+1.34%)
Sep 25, 2017 2925 3001 2910 2966 0 +28.08(+0.96%)
Sep 22, 2017 2915 2965 2892 2937 0 +24.50(+0.84%)
Sep 21, 2017 2925 2949 2890 2913 0 -19.10(-0.65%)
Sep 20, 2017 2942 2988 2914 2932 0 -18.99(-0.64%)
Sep 19, 2017 2944 2975 2916 2951 0 +3.47(+0.12%)
Sep 18, 2017 2900 2967 2885 2948 0 +53.44(+1.85%)
Sep 15, 2017 2878 2921 2844 2894 0 +14.06(+0.49%)
Sep 14, 2017 2874 2912 2853 2880 0 +1.97(+0.07%)
Sep 13, 2017 2878 2908 2866 2878 0 -1.75(-0.06%)
Sep 12, 2017 2859 2908 2842 2880 0 +29.59(+1.04%)
Sep 11, 2017 2837 2878 2821 2850 0 +26.80(+0.95%)
Sep 08, 2017 2827 2860 2791 2823 0 -15.28(-0.54%)
Sep 07, 2017 2842 2866 2805 2839 0 -12.27(-0.43%)
Sep 06, 2017 2843 2884 2823 2851 0 +11.33(+0.40%)
Sep 05, 2017 2861 2891 2812 2840 0 -28.43(-0.99%)
Sep 01, 2017 2860 2874 2844 2868 0 +18.53(+0.65%)
Aug 31, 2017 2849 2900 2834 2850 0 +14.61(+0.52%)
Aug 30, 2017 2820 2864 2808 2835 0 +7.16(+0.25%)
Aug 29, 2017 2793 2866 2788 2828 0 +9.72(+0.34%)
Aug 28, 2017 2822 2844 2793 2818 0 -3.63(-0.13%)
Aug 25, 2017 2828 2865 2799 2822 0 +0.71(+0.03%)
Aug 24, 2017 2833 2867 2810 2821 0 -2.56(-0.09%)
Aug 23, 2017 2826 2869 2801 2824 0 -10.44(-0.37%)
Aug 22, 2017 2834 2850 2813 2834 0 +4.62(+0.16%)
Aug 21, 2017 2808 2858 2777 2829 0 +33.08(+1.18%)
Aug 18, 2017 2770 2843 2766 2796 0 +5.08(+0.18%)
Aug 17, 2017 2818 2861 2787 2791 0 -37.31(-1.32%)
Aug 16, 2017 2842 2879 2816 2829 0 -8.94(-0.32%)
Aug 15, 2017 2870 2879 2814 2837 0 -35.05(-1.22%)
Aug 14, 2017 2815 2891 2802 2873 0 +61.51(+2.19%)
Aug 11, 2017 2794 2867 2777 2811 0 -14.90(-0.53%)
Aug 10, 2017 2835 2854 2804 2826 0 -23.71(-0.83%)
Aug 09, 2017 2854 2900 2830 2850 0 -25.47(-0.89%)
Aug 08, 2017 2879 2926 2855 2875 0 +1.24(+0.04%)
Aug 07, 2017 2867 2917 2827 2874 0 +13.37(+0.47%)
Aug 04, 2017 2853 2891 2827 2860 0 +18.20(+0.64%)
Aug 03, 2017 2848 2895 2813 2842 0 +6.07(+0.21%)
Aug 02, 2017 2949 2961 2807 2836 0 -111.08(-3.77%)
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.