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 29, 2017 3122 3122 3122 3122 0 -60.13(-1.89%)
Dec 28, 2017 3196 3212 3164 3182 0 -3.00(-0.09%)
Dec 27, 2017 3160 3212 3144 3185 0 +23.00(+0.73%)
Dec 26, 2017 3145 3201 3115 3162 0 +12.53(+0.40%)
Dec 22, 2017 3108 3176 3092 3149 0 +42.59(+1.37%)
Dec 21, 2017 3102 3134 3086 3107 0 +9.39(+0.30%)
Dec 20, 2017 3083 3142 3068 3097 0 +27.34(+0.89%)
Dec 19, 2017 3133 3153 3063 3070 0 -52.42(-1.68%)
Dec 18, 2017 3097 3162 3073 3122 0 +58.31(+1.90%)
Dec 15, 2017 3000 3096 2995 3064 0 +62.85(+2.09%)
Dec 14, 2017 3076 3083 2991 3001 0 -58.30(-1.91%)
Dec 13, 2017 3038 3108 3027 3060 0 +31.50(+1.04%)
Dec 12, 2017 3025 3068 3005 3028 0 -8.08(-0.27%)
Dec 11, 2017 3087 3095 3019 3036 0 -44.18(-1.43%)
Dec 08, 2017 3157 3173 3069 3080 0 -112.34(-3.52%)
Dec 07, 2017 3193 3217 3133 3193 0 +5.94(+0.19%)
Dec 06, 2017 3171 3211 3164 3187 0 +14.24(+0.45%)
Dec 05, 2017 3217 3226 3164 3172 0 -39.51(-1.23%)
Dec 04, 2017 3216 3268 3188 3212 0 +31.99(+1.01%)
Dec 01, 2017 3223 3237 3122 3180 0 -43.84(-1.36%)
Nov 30, 2017 3265 3291 3203 3224 0 -28.79(-0.89%)
Nov 29, 2017 3220 3310 3218 3253 0 +34.89(+1.08%)
Nov 28, 2017 3146 3230 3125 3218 0 +73.26(+2.33%)
Nov 27, 2017 3130 3178 3123 3144 0 +2.82(+0.09%)
Nov 24, 2017 3144 3165 3110 3142 0 -0.62(-0.02%)
Nov 22, 2017 3196 3227 3129 3142 0 -53.51(-1.67%)
Nov 21, 2017 3207 3260 3163 3196 0 -3.03(-0.09%)
Nov 20, 2017 3174 3218 3146 3199 0 +27.95(+0.88%)
Nov 17, 2017 3113 3178 3098 3171 0 +39.08(+1.25%)
Nov 16, 2017 3074 3161 3068 3132 0 +66.96(+2.18%)
Nov 15, 2017 3076 3109 3025 3065 0 -36.19(-1.17%)
Nov 14, 2017 3070 3138 3033 3101 0 +23.71(+0.77%)
Nov 13, 2017 3111 3140 3058 3077 0 -47.88(-1.53%)
Nov 10, 2017 3040 3163 3028 3125 0 +85.58(+2.82%)
Nov 09, 2017 3031 3088 3011 3040 0 +3.70(+0.12%)
Nov 08, 2017 3027 3064 3001 3036 0 -11.52(-0.38%)
Nov 07, 2017 3105 3113 3023 3047 0 -52.83(-1.70%)
Nov 06, 2017 3097 3141 3050 3100 0 +14.80(+0.48%)
Nov 03, 2017 3109 3150 3059 3085 0 -35.92(-1.15%)
Nov 02, 2017 3053 3141 3045 3121 0 +56.77(+1.85%)
Nov 01, 2017 3160 3178 3043 3065 0 -77.42(-2.46%)
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%)
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.