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, 2019 3158 3202 3140 3187 0 +28.05(+0.89%)
Oct 30, 2019 3237 3262 3118 3159 0 -116.51(-3.56%)
Oct 29, 2019 3276 3310 3248 3275 0 -5.72(-0.17%)
Oct 28, 2019 3266 3319 3259 3281 0 +24.61(+0.76%)
Oct 25, 2019 3256 3304 3240 3256 0 -4.82(-0.15%)
Oct 24, 2019 3260 3295 3226 3261 0 +5.11(+0.16%)
Oct 23, 2019 3244 3290 3214 3256 0 +15.11(+0.47%)
Oct 22, 2019 3226 3260 3208 3241 0 +9.18(+0.28%)
Oct 21, 2019 3202 3263 3193 3232 0 +48.02(+1.51%)
Oct 18, 2019 3181 3222 3168 3184 0 -9.44(-0.30%)
Oct 17, 2019 3177 3208 3144 3193 0 +29.37(+0.93%)
Oct 16, 2019 3148 3183 3130 3164 0 +3.39(+0.11%)
Oct 15, 2019 3153 3193 3129 3160 0 +14.33(+0.46%)
Oct 14, 2019 3167 3182 3106 3146 0 -25.03(-0.79%)
Oct 11, 2019 3161 3213 3149 3171 0 +49.63(+1.59%)
Oct 10, 2019 3137 3153 3110 3121 0 -13.23(-0.42%)
Oct 09, 2019 3125 3151 3113 3135 0 +27.72(+0.89%)
Oct 08, 2019 3096 3128 3076 3107 0 -17.92(-0.57%)
Oct 07, 2019 3132 3167 3078 3125 0 -23.46(-0.75%)
Oct 04, 2019 3131 3180 3107 3148 0 +24.69(+0.79%)
Oct 03, 2019 3123 3165 3086 3124 0 -22.49(-0.71%)
Oct 02, 2019 3146 3165 3080 3146 0 -21.56(-0.68%)
Oct 01, 2019 3223 3265 3159 3168 0 -37.99(-1.19%)
Sep 30, 2019 3219 3246 3180 3206 0 -5.84(-0.18%)
Sep 27, 2019 3224 3262 3184 3211 0 +5.12(+0.16%)
Sep 26, 2019 3217 3234 3179 3206 0 -8.65(-0.27%)
Sep 25, 2019 3178 3242 3162 3215 0 +43.78(+1.38%)
Sep 24, 2019 3203 3226 3143 3171 0 -38.18(-1.19%)
Sep 23, 2019 3225 3284 3126 3209 0 -37.63(-1.16%)
Sep 20, 2019 3242 3287 3212 3247 0 +11.00(+0.34%)
Sep 19, 2019 3249 3286 3219 3236 0 +0.87(+0.03%)
Sep 18, 2019 3256 3276 3211 3235 0 -29.84(-0.91%)
Sep 17, 2019 3240 3278 3216 3265 0 +7.27(+0.22%)
Sep 16, 2019 3282 3308 3230 3258 0 -40.06(-1.21%)
Sep 13, 2019 3329 3353 3260 3298 0 -12.30(-0.37%)
Sep 12, 2019 3298 3332 3260 3310 0 +5.81(+0.18%)
Sep 11, 2019 3263 3313 3228 3304 0 +49.90(+1.53%)
Sep 10, 2019 3207 3292 3170 3254 0 +47.97(+1.50%)
Sep 09, 2019 3201 3253 3138 3206 0 +15.85(+0.50%)
Sep 06, 2019 3213 3227 3159 3191 0 -21.48(-0.67%)
Sep 05, 2019 3196 3249 3161 3212 0 +50.66(+1.60%)
Sep 04, 2019 3159 3191 3118 3161 0 +31.13(+0.99%)
Sep 03, 2019 3151 3195 3110 3130 0 -54.97(-1.73%)
Aug 30, 2019 3206 3225 3169 3185 0 -10.83(-0.34%)
Aug 29, 2019 3217 3241 3185 3196 0 +9.63(+0.30%)
Aug 28, 2019 3136 3209 3124 3186 0 +46.12(+1.47%)
Aug 27, 2019 3218 3233 3125 3140 0 -63.09(-1.97%)
Aug 26, 2019 3226 3248 3161 3203 0 +11.41(+0.36%)
Aug 23, 2019 3272 3299 3179 3192 0 -97.37(-2.96%)
Aug 22, 2019 3285 3314 3260 3289 0 +7.47(+0.23%)
Aug 21, 2019 3281 3302 3250 3282 0 +14.06(+0.43%)
Aug 20, 2019 3258 3298 3243 3268 0 -1.64(-0.05%)
Aug 19, 2019 3283 3335 3245 3269 0 +19.41(+0.60%)
Aug 16, 2019 3205 3267 3199 3250 0 +61.07(+1.92%)
Aug 15, 2019 3165 3206 3158 3189 0 +24.16(+0.76%)
Aug 14, 2019 3188 3203 3134 3165 0 -65.10(-2.02%)
Aug 13, 2019 3208 3289 3174 3230 0 -1.22(-0.04%)
Aug 12, 2019 3187 3246 3164 3231 0 +38.91(+1.22%)
Aug 09, 2019 3207 3233 3137 3192 0 -31.98(-0.99%)
Aug 08, 2019 3175 3245 3162 3224 0 +70.63(+2.24%)
Aug 07, 2019 3150 3192 3102 3154 0 -14.72(-0.46%)
Aug 06, 2019 3150 3203 3120 3168 0 +32.72(+1.04%)
Aug 05, 2019 3171 3193 3079 3136 0 -82.32(-2.56%)
Aug 02, 2019 3244 3249 3171 3218 0 -36.20(-1.11%)
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.