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 (%)
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%)
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.