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 (%)
Feb 28, 2017 3073 3089 2954 2970 0 -107.92(-3.51%)
Feb 27, 2017 3086 3158 3036 3078 0 +1.74(+0.06%)
Feb 24, 2017 3046 3114 3027 3076 0 -0.85(-0.03%)
Feb 23, 2017 3094 3133 3045 3077 0 -1.20(-0.04%)
Feb 22, 2017 3006 3098 2975 3078 0 +130.06(+4.41%)
Feb 21, 2017 2919 2984 2900 2948 0 +27.86(+0.95%)
Feb 17, 2017 2920 2920 2920 2920 0 -22.94(-0.78%)
Feb 16, 2017 2954 2990 2904 2943 0 -15.00(-0.51%)
Feb 15, 2017 2930 2983 2890 2958 0 +5.59(+0.19%)
Feb 14, 2017 2914 2986 2889 2953 0 +18.51(+0.63%)
Feb 13, 2017 2961 2981 2897 2934 0 -15.06(-0.51%)
Feb 10, 2017 2918 2954 2895 2949 0 +44.59(+1.54%)
Feb 09, 2017 2877 2949 2862 2905 0 +27.05(+0.94%)
Feb 08, 2017 2892 2913 2834 2878 0 -12.21(-0.42%)
Feb 07, 2017 2878 2908 2855 2890 0 +23.68(+0.83%)
Feb 06, 2017 2911 2929 2862 2866 0 -52.63(-1.80%)
Feb 03, 2017 2904 2932 2874 2919 0 +44.93(+1.56%)
Feb 02, 2017 2907 2921 2867 2874 0 -28.74(-0.99%)
Feb 01, 2017 2920 2956 2862 2903 0 -1.13(-0.04%)
Jan 31, 2017 2898 2924 2856 2904 0 -1.37(-0.05%)
Jan 30, 2017 2911 2937 2856 2905 0 -13.20(-0.45%)
Jan 27, 2017 2959 2971 2901 2918 0 -40.72(-1.38%)
Jan 26, 2017 2984 3008 2918 2959 0 -32.88(-1.10%)
Jan 25, 2017 2959 3021 2916 2992 0 +59.66(+2.03%)
Jan 24, 2017 2885 2955 2856 2932 0 +64.11(+2.24%)
Jan 23, 2017 2847 2887 2827 2868 0 +24.70(+0.87%)
Jan 20, 2017 2837 2886 2797 2843 0 +10.28(+0.36%)
Jan 19, 2017 2884 2894 2811 2833 0 -55.92(-1.94%)
Jan 18, 2017 2897 2913 2847 2889 0 -6.55(-0.23%)
Jan 17, 2017 2894 2972 2857 2896 0 -7.71(-0.27%)
Jan 13, 2017 2903 2903 2903 2903 0 +18.43(+0.64%)
Jan 12, 2017 2953 2958 2868 2885 0 -89.27(-3.00%)
Jan 11, 2017 2988 3027 2941 2974 0 -23.50(-0.78%)
Jan 10, 2017 2975 3007 2935 2998 0 +38.84(+1.31%)
Jan 09, 2017 3021 3041 2937 2959 0 -67.86(-2.24%)
Jan 06, 2017 3075 3100 2985 3027 0 -49.87(-1.62%)
Jan 05, 2017 3106 3124 3041 3077 0 -33.41(-1.07%)
Jan 04, 2017 3102 3151 3059 3110 0 +17.35(+0.56%)
Jan 03, 2017 3090 3140 3043 3093 0 +42.51(+1.39%)
Dec 30, 2016 3050 3050 3050 3050 0 -38.91(-1.26%)
Dec 29, 2016 3087 3121 3061 3089 0 +6.27(+0.20%)
Dec 28, 2016 3124 3135 3062 3083 0 -47.77(-1.53%)
Dec 27, 2016 3105 3145 3077 3130 0 +21.25(+0.68%)
Dec 23, 2016 3109 3109 3109 3109 0 +7.62(+0.25%)
Dec 22, 2016 3101 3134 3064 3102 0 -4.77(-0.15%)
Dec 21, 2016 3095 3161 3070 3106 0 +8.93(+0.29%)
Dec 20, 2016 3126 3152 3072 3097 0 -10.47(-0.34%)
Dec 19, 2016 3112 3157 3071 3108 0 +3.35(+0.11%)
Dec 16, 2016 3130 3183 3075 3105 0 -4.72(-0.15%)
Dec 15, 2016 3070 3138 3049 3109 0 +44.18(+1.44%)
Dec 14, 2016 3044 3124 3022 3065 0 +19.78(+0.65%)
Dec 13, 2016 3079 3109 3021 3045 0 -26.71(-0.87%)
Dec 12, 2016 3056 3102 3019 3072 0 +17.55(+0.57%)
Dec 09, 2016 3108 3123 3026 3055 0 -38.15(-1.23%)
Dec 08, 2016 3032 3131 3025 3093 0 +38.51(+1.26%)
Dec 07, 2016 3016 3079 3003 3054 0 +21.03(+0.69%)
Dec 06, 2016 2986 3040 2946 3033 0 +52.66(+1.77%)
Dec 05, 2016 2974 3026 2963 2980 0 +26.65(+0.90%)
Dec 02, 2016 2957 2991 2938 2954 0 -8.14(-0.27%)
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.