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 (%)
Dec 31, 2019 3193 3213 3160 3171 0 -25.09(-0.78%)
Dec 30, 2019 3220 3234 3179 3197 0 -24.52(-0.76%)
Dec 27, 2019 3240 3261 3206 3221 0 -6.36(-0.20%)
Dec 26, 2019 3266 3280 3216 3227 0 -29.97(-0.92%)
Dec 24, 2019 3255 3277 3228 3257 0 +6.46(+0.20%)
Dec 23, 2019 3290 3300 3232 3251 0 -28.30(-0.86%)
Dec 20, 2019 3223 3294 3198 3279 0 +64.92(+2.02%)
Dec 19, 2019 3246 3253 3201 3214 0 -32.42(-1.00%)
Dec 18, 2019 3237 3271 3223 3247 0 +24.60(+0.76%)
Dec 17, 2019 3209 3228 3184 3222 0 +19.84(+0.62%)
Dec 16, 2019 3212 3244 3182 3202 0 -5.40(-0.17%)
Dec 13, 2019 3217 3233 3166 3208 0 -6.98(-0.22%)
Dec 12, 2019 3221 3240 3190 3215 0 -1.36(-0.04%)
Dec 11, 2019 3183 3240 3164 3216 0 +34.50(+1.08%)
Dec 10, 2019 3183 3212 3171 3182 0 -8.68(-0.27%)
Dec 09, 2019 3228 3250 3163 3190 0 -41.05(-1.27%)
Dec 06, 2019 3220 3278 3205 3231 0 +35.39(+1.11%)
Dec 05, 2019 3188 3217 3171 3196 0 +12.80(+0.40%)
Dec 04, 2019 3191 3234 3155 3183 0 +13.67(+0.43%)
Dec 03, 2019 3161 3201 3125 3169 0 -12.53(-0.39%)
Dec 02, 2019 3212 3229 3164 3182 0 -32.76(-1.02%)
Nov 29, 2019 3227 3257 3197 3215 0 -23.94(-0.74%)
Nov 27, 2019 3232 3265 3218 3239 0 +12.68(+0.39%)
Nov 26, 2019 3253 3293 3205 3226 0 -30.13(-0.93%)
Nov 25, 2019 3199 3288 3195 3256 0 +69.26(+2.17%)
Nov 22, 2019 3203 3221 3147 3187 0 -11.23(-0.35%)
Nov 21, 2019 3259 3271 3185 3198 0 -53.62(-1.65%)
Nov 20, 2019 3246 3286 3227 3252 0 -13.08(-0.40%)
Nov 19, 2019 3233 3282 3228 3265 0 +32.34(+1.00%)
Nov 18, 2019 3227 3246 3205 3232 0 +2.67(+0.08%)
Nov 15, 2019 3251 3274 3218 3230 0 -11.27(-0.35%)
Nov 14, 2019 3230 3278 3213 3241 0 +6.07(+0.19%)
Nov 13, 2019 3240 3278 3211 3235 0 -20.24(-0.62%)
Nov 12, 2019 3277 3317 3237 3255 0 -13.62(-0.42%)
Nov 11, 2019 3264 3293 3239 3269 0 -4.38(-0.13%)
Nov 08, 2019 3259 3347 3240 3273 0 +49.14(+1.52%)
Nov 07, 2019 3243 3263 3170 3224 0 -12.17(-0.38%)
Nov 06, 2019 3250 3283 3222 3236 0 -19.75(-0.61%)
Nov 05, 2019 3263 3299 3228 3256 0 +4.35(+0.13%)
Nov 04, 2019 3218 3272 3191 3252 0 +53.43(+1.67%)
Nov 01, 2019 3207 3230 3170 3198 0 +11.55(+0.36%)
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%)
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.