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 (%)
Apr 30, 2019 2984 2991 2932 2950 0 -22.97(-0.77%)
Apr 29, 2019 2991 3010 2943 2973 0 +0.21(+0.01%)
Apr 26, 2019 2911 2986 2909 2973 0 +65.72(+2.26%)
Apr 25, 2019 2929 2945 2869 2907 0 -37.92(-1.29%)
Apr 24, 2019 2919 2966 2902 2945 0 +26.67(+0.91%)
Apr 23, 2019 2877 2937 2851 2918 0 +45.93(+1.60%)
Apr 22, 2019 2918 2974 2843 2872 0 -61.58(-2.10%)
Apr 18, 2019 2933 2967 2896 2934 0 -6.13(-0.21%)
Apr 17, 2019 2951 2971 2925 2940 0 -5.18(-0.18%)
Apr 16, 2019 2940 2963 2912 2945 0 +19.54(+0.67%)
Apr 15, 2019 2942 2971 2908 2926 0 -14.89(-0.51%)
Apr 12, 2019 2951 2994 2920 2941 0 -11.93(-0.40%)
Apr 11, 2019 2937 2972 2926 2953 0 +21.45(+0.73%)
Apr 10, 2019 2902 2951 2875 2931 0 +41.20(+1.43%)
Apr 09, 2019 2920 2949 2882 2890 0 -39.91(-1.36%)
Apr 08, 2019 2935 2970 2898 2930 0 -9.66(-0.33%)
Apr 05, 2019 2955 2975 2909 2939 0 +75.76(+2.65%)
Apr 04, 2019 2862 2887 2830 2864 0 +4.92(+0.17%)
Apr 03, 2019 2853 2887 2825 2859 0 +28.53(+1.01%)
Apr 02, 2019 2846 2866 2807 2830 0 -16.62(-0.58%)
Apr 01, 2019 2811 2881 2801 2847 0 +50.14(+1.79%)
Mar 29, 2019 2825 2841 2763 2797 0 -11.65(-0.41%)
Mar 28, 2019 2807 2833 2775 2808 0 +1.35(+0.05%)
Mar 27, 2019 2784 2829 2769 2807 0 +21.35(+0.77%)
Mar 26, 2019 2758 2816 2749 2786 0 +38.02(+1.38%)
Mar 25, 2019 2722 2766 2692 2748 0 +33.74(+1.24%)
Mar 22, 2019 2826 2837 2711 2714 0 -122.82(-4.33%)
Mar 21, 2019 2814 2866 2810 2837 0 +17.19(+0.61%)
Mar 20, 2019 2870 2887 2806 2820 0 -56.66(-1.97%)
Mar 19, 2019 2916 2930 2863 2876 0 -33.99(-1.17%)
Mar 18, 2019 2915 2949 2873 2910 0 +1.56(+0.05%)
Mar 15, 2019 2884 2943 2865 2909 0 +24.18(+0.84%)
Mar 14, 2019 2893 2908 2857 2884 0 -15.26(-0.53%)
Mar 13, 2019 2913 2937 2890 2900 0 +4.20(+0.15%)
Mar 12, 2019 2899 2916 2864 2896 0 -1.02(-0.04%)
Mar 11, 2019 2859 2926 2851 2897 0 +41.29(+1.45%)
Mar 08, 2019 2848 2879 2823 2855 0 +3.33(+0.12%)
Mar 07, 2019 2870 2895 2841 2852 0 -22.47(-0.78%)
Mar 06, 2019 2905 2925 2853 2874 0 -35.96(-1.24%)
Mar 05, 2019 2941 2950 2889 2910 0 -32.52(-1.11%)
Mar 04, 2019 2962 2991 2926 2943 0 -18.80(-0.63%)
Mar 01, 2019 2946 2972 2913 2962 0 +33.69(+1.15%)
Feb 28, 2019 2920 2943 2892 2928 0 -0.41(-0.01%)
Feb 27, 2019 2925 2953 2885 2928 0 +2.76(+0.09%)
Feb 26, 2019 2931 2946 2909 2926 0 -4.03(-0.14%)
Feb 25, 2019 2942 2969 2908 2930 0 -4.14(-0.14%)
Feb 22, 2019 2936 2964 2898 2934 0 +7.65(+0.26%)
Feb 21, 2019 2911 2946 2885 2926 0 +15.55(+0.53%)
Feb 20, 2019 2915 2944 2891 2911 0 +6.93(+0.24%)
Feb 19, 2019 2915 2936 2878 2904 0 -8.60(-0.30%)
Feb 15, 2019 2881 2927 2872 2912 0 +40.18(+1.40%)
Feb 14, 2019 2865 2914 2852 2872 0 -7.37(-0.26%)
Feb 13, 2019 2719 2905 2713 2879 0 +30.12(+1.06%)
Feb 12, 2019 2824 2864 2812 2849 0 +39.54(+1.41%)
Feb 11, 2019 2777 2827 2766 2810 0 +41.36(+1.49%)
Feb 08, 2019 2803 2815 2726 2768 0 -21.56(-0.77%)
Feb 07, 2019 2797 2824 2761 2790 0 -23.28(-0.83%)
Feb 06, 2019 2808 2841 2783 2813 0 +9.95(+0.35%)
Feb 05, 2019 2809 2823 2783 2803 0 +4.26(+0.15%)
Feb 04, 2019 2766 2837 2744 2799 0 +29.34(+1.06%)
Feb 01, 2019 2764 2788 2736 2770 0 +11.01(+0.40%)
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%)
Nov 01, 2018 2611 2729 2584 2689 0 +89.87(+3.46%)
Oct 31, 2018 2605 2638 2528 2599 0 +8.66(+0.33%)
Oct 30, 2018 2623 2685 2477 2591 0 -195.86(-7.03%)
Oct 29, 2018 2782 2856 2721 2787 0 +32.69(+1.19%)
Oct 26, 2018 2750 2789 2727 2754 0 +2.51(+0.09%)
Oct 24, 2018 2811 2843 2750 2751 0 -45.60(-1.63%)
Oct 23, 2018 2810 2840 2732 2797 0 -39.42(-1.39%)
Oct 22, 2018 2829 2895 2815 2837 0 +16.93(+0.60%)
Oct 19, 2018 2825 2864 2789 2820 0 -10.47(-0.37%)
Oct 18, 2018 2879 2886 2808 2830 0 -50.63(-1.76%)
Oct 17, 2018 2886 2900 2840 2881 0 -12.14(-0.42%)
Oct 16, 2018 2842 2905 2796 2893 0 +62.17(+2.20%)
Oct 15, 2018 2784 2851 2780 2831 0 +34.60(+1.24%)
Oct 12, 2018 2876 2886 2772 2796 0 -37.84(-1.34%)
Oct 11, 2018 2862 2909 2826 2834 0 -46.74(-1.62%)
Oct 10, 2018 2932 2973 2875 2881 0 -52.83(-1.80%)
Oct 09, 2018 2962 2993 2926 2933 0 -19.46(-0.66%)
Oct 08, 2018 2941 2978 2910 2953 0 +14.58(+0.50%)
Oct 05, 2018 2954 2969 2900 2938 0 -1.18(-0.04%)
Oct 04, 2018 3011 3017 2927 2940 0 -72.69(-2.41%)
Oct 03, 2018 2988 3036 2954 3012 0 +34.92(+1.17%)
Oct 02, 2018 3012 3038 2958 2977 0 -29.26(-0.97%)
Oct 01, 2018 3087 3102 2994 3007 0 -66.17(-2.15%)
Sep 28, 2018 3070 3110 3030 3073 0 +4.20(+0.14%)
Sep 27, 2018 3072 3089 3053 3069 0 +5.70(+0.19%)
Sep 26, 2018 3094 3096 3047 3063 0 -24.23(-0.78%)
Sep 25, 2018 3132 3158 3078 3087 0 -36.84(-1.18%)
Sep 24, 2018 3138 3171 3087 3124 0 -37.53(-1.19%)
Sep 21, 2018 3179 3223 3136 3161 0 -17.45(-0.55%)
Sep 20, 2018 3178 3212 3161 3179 0 +9.21(+0.29%)
Sep 19, 2018 3155 3208 3134 3170 0 +8.44(+0.27%)
Sep 18, 2018 3172 3219 3153 3161 0 -12.53(-0.39%)
Sep 17, 2018 3197 3216 3150 3174 0 -17.12(-0.54%)
Sep 14, 2018 3167 3256 3154 3191 0 +18.15(+0.57%)
Sep 13, 2018 3168 3214 3143 3173 0 +26.84(+0.85%)
Sep 12, 2018 3165 3203 3123 3146 0 -20.47(-0.65%)
Sep 11, 2018 3217 3249 3159 3166 0 -64.89(-2.01%)
Sep 10, 2018 3254 3285 3211 3231 0 -23.49(-0.72%)
Sep 07, 2018 3217 3267 3199 3255 0 +21.45(+0.66%)
Sep 06, 2018 3255 3292 3217 3233 0 -23.10(-0.71%)
Sep 05, 2018 3270 3298 3221 3256 0 -17.73(-0.54%)
Sep 04, 2018 3318 3329 3243 3274 0 -46.09(-1.39%)
Aug 31, 2018 3320 3320 3320 3320 0 +17.04(+0.52%)
Aug 30, 2018 3297 3350 3279 3303 0 -7.41(-0.22%)
Aug 29, 2018 3299 3344 3294 3311 0 +11.90(+0.36%)
Aug 28, 2018 3330 3353 3287 3299 0 -25.74(-0.77%)
Aug 27, 2018 3335 3359 3308 3324 0 +3.76(+0.11%)
Aug 24, 2018 3329 3351 3296 3321 0 +1.45(+0.04%)
Aug 23, 2018 3324 3354 3286 3319 0 -1.64(-0.05%)
Aug 22, 2018 3317 3339 3277 3321 0 -1.43(-0.04%)
Aug 21, 2018 3283 3358 3269 3322 0 +49.25(+1.50%)
Aug 20, 2018 3261 3302 3235 3273 0 +34.11(+1.05%)
Aug 17, 2018 3210 3269 3192 3239 0 +23.95(+0.74%)
Aug 16, 2018 3222 3265 3187 3215 0 +7.97(+0.25%)
Aug 15, 2018 3251 3281 3165 3207 0 -23.60(-0.73%)
Aug 14, 2018 3227 3285 3203 3231 0 +6.20(+0.19%)
Aug 13, 2018 3287 3313 3202 3224 0 -59.51(-1.81%)
Aug 10, 2018 3328 3349 3257 3284 0 -59.54(-1.78%)
Aug 09, 2018 3336 3377 3316 3343 0 +6.12(+0.18%)
Aug 08, 2018 3344 3367 3306 3337 0 -11.95(-0.36%)
Aug 07, 2018 3335 3380 3311 3349 0 +25.65(+0.77%)
Aug 06, 2018 3289 3344 3272 3324 0 +19.81(+0.60%)
Aug 03, 2018 3304 3360 3275 3304 0 -8.52(-0.26%)
Aug 02, 2018 3316 3356 3278 3312 0 -15.89(-0.48%)
Aug 01, 2018 3344 3380 3304 3328 0 -31.45(-0.94%)
Jul 31, 2018 3370 3411 3240 3360 0 -63.26(-1.85%)
Jul 30, 2018 3457 3495 3402 3423 0 -33.24(-0.96%)
Jul 27, 2018 3504 3557 3434 3456 0 -44.59(-1.27%)
Jul 26, 2018 3504 3540 3468 3501 0 +0.54(+0.02%)
Jul 25, 2018 3511 3533 3471 3500 0 -2.53(-0.07%)
Jul 24, 2018 3463 3525 3436 3503 0 +49.18(+1.42%)
Jul 23, 2018 3492 3517 3421 3454 0 -35.33(-1.01%)
Jul 20, 2018 3527 3553 3473 3489 0 -32.42(-0.92%)
Jul 19, 2018 3507 3560 3472 3521 0 +36.70(+1.05%)
Jul 18, 2018 3374 3556 3358 3485 0 +125.54(+3.74%)
Jul 17, 2018 3365 3412 3334 3359 0 -3.55(-0.11%)
Jul 16, 2018 3433 3441 3343 3363 0 -73.89(-2.15%)
Jul 13, 2018 3446 3478 3420 3437 0 -7.79(-0.23%)
Jul 12, 2018 3463 3485 3411 3444 0 -10.57(-0.31%)
Jul 11, 2018 3426 3509 3400 3455 0 +39.68(+1.16%)
Jul 10, 2018 3492 3500 3384 3415 0 -57.22(-1.65%)
Jul 09, 2018 3440 3504 3422 3472 0 +37.58(+1.09%)
Jul 06, 2018 3508 3527 3424 3435 0 -72.69(-2.07%)
Jul 05, 2018 3491 3526 3432 3508 0 +27.53(+0.79%)
Jul 03, 2018 3480 3480 3480 3480 0 +24.47(+0.71%)
Jul 02, 2018 3359 3468 3328 3456 0 +85.59(+2.54%)
Jun 29, 2018 3399 3450 3334 3370 0 -18.69(-0.55%)
Jun 28, 2018 3411 3508 3344 3389 0 -24.44(-0.72%)
Jun 27, 2018 3465 3474 3401 3413 0 -45.97(-1.33%)
Jun 26, 2018 3427 3503 3399 3459 0 +25.09(+0.73%)
Jun 25, 2018 3380 3480 3362 3434 0 +43.17(+1.27%)
Jun 22, 2018 3379 3422 3350 3391 0 +35.55(+1.06%)
Jun 21, 2018 3389 3426 3329 3355 0 -30.67(-0.91%)
Jun 20, 2018 3397 3423 3350 3386 0 +16.97(+0.50%)
Jun 19, 2018 3324 3386 3304 3369 0 +26.82(+0.80%)
Jun 18, 2018 3344 3372 3315 3342 0 -14.13(-0.42%)
Jun 15, 2018 3356 3380 3345 3356 0 +6.94(+0.21%)
Jun 14, 2018 3335 3354 3293 3349 0 +21.17(+0.64%)
Jun 13, 2018 3362 3385 3306 3328 0 -39.16(-1.16%)
Jun 12, 2018 3398 3405 3353 3367 0 -32.62(-0.96%)
Jun 11, 2018 3387 3433 3377 3400 0 +23.90(+0.71%)
Jun 08, 2018 3373 3425 3355 3376 0 +1.98(+0.06%)
Jun 07, 2018 3333 3395 3324 3374 0 +47.22(+1.42%)
Jun 06, 2018 3316 3362 3304 3327 0 +4.72(+0.14%)
Jun 05, 2018 3297 3351 3278 3322 0 +23.81(+0.72%)
Jun 04, 2018 3308 3329 3269 3298 0 -7.11(-0.22%)
Jun 01, 2018 3298 3326 3263 3305 0 +38.70(+1.18%)
May 31, 2018 3333 3352 3262 3267 0 -62.93(-1.89%)
May 30, 2018 3309 3376 3292 3330 0 +42.28(+1.29%)
May 29, 2018 3227 3293 3220 3287 0 +42.42(+1.31%)
May 25, 2018 3245 3245 3245 3245 0 +11.17(+0.35%)
May 24, 2018 3208 3262 3190 3234 0 +27.49(+0.86%)
May 23, 2018 3166 3221 3149 3206 0 +30.72(+0.97%)
May 22, 2018 3226 3248 3171 3176 0 -41.67(-1.30%)
May 21, 2018 3180 3225 3165 3217 0 +36.48(+1.15%)
May 18, 2018 3220 3220 3151 3181 0 -23.03(-0.72%)
May 17, 2018 3170 3236 3158 3204 0 +37.61(+1.19%)
May 16, 2018 3104 3177 3085 3166 0 +71.46(+2.31%)
May 15, 2018 3053 3118 3041 3095 0 +23.72(+0.77%)
May 14, 2018 3110 3117 3056 3071 0 -34.65(-1.12%)
May 11, 2018 3108 3127 3082 3106 0 +1.64(+0.05%)
May 10, 2018 3097 3128 3070 3104 0 +16.44(+0.53%)
May 09, 2018 3066 3115 3041 3088 0 +15.80(+0.51%)
May 08, 2018 3049 3095 3018 3072 0 +21.74(+0.71%)
May 07, 2018 3068 3113 3014 3050 0 +0.93(+0.03%)
May 04, 2018 3048 3101 3031 3049 0 -8.36(-0.27%)
May 03, 2018 3066 3094 3039 3057 0 -1.90(-0.06%)
May 02, 2018 3017 3091 2999 3059 0 +43.61(+1.45%)
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.