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, 2018 3346 3360 3230 3250 0 -88.48(-2.65%)
Feb 27, 2018 3396 3437 3319 3338 0 -71.81(-2.11%)
Feb 26, 2018 3404 3436 3355 3410 0 +15.51(+0.46%)
Feb 23, 2018 3367 3422 3354 3394 0 +44.45(+1.33%)
Feb 22, 2018 3387 3451 3340 3350 0 -27.30(-0.81%)
Feb 21, 2018 3329 3435 3329 3377 0 +52.81(+1.59%)
Feb 20, 2018 3384 3424 3314 3324 0 -75.64(-2.22%)
Feb 16, 2018 3400 3400 3400 3400 0 -12.40(-0.36%)
Feb 15, 2018 3355 3446 3306 3412 0 +89.10(+2.68%)
Feb 14, 2018 3289 3395 3274 3323 0 +210.94(+6.78%)
Feb 13, 2018 3089 3141 3075 3112 0 -7.71(-0.25%)
Feb 12, 2018 3141 3173 3097 3120 0 -12.87(-0.41%)
Feb 09, 2018 3143 3182 3077 3133 0 +11.50(+0.37%)
Feb 08, 2018 3196 3202 3111 3122 0 -57.56(-1.81%)
Feb 07, 2018 3158 3187 3137 3179 0 +24.28(+0.77%)
Feb 06, 2018 3076 3212 3068 3155 0 -31.78(-1.00%)
Feb 05, 2018 3153 3230 3142 3187 0 +8.04(+0.25%)
Feb 02, 2018 3226 3246 3146 3179 0 -61.58(-1.90%)
Feb 01, 2018 3248 3279 3183 3240 0 -26.02(-0.80%)
Jan 31, 2018 3314 3324 3239 3266 0 -24.53(-0.75%)
Jan 30, 2018 3298 3344 3283 3291 0 -23.64(-0.71%)
Jan 29, 2018 3357 3382 3309 3314 0 -60.71(-1.80%)
Jan 26, 2018 3373 3416 3333 3375 0 +11.86(+0.35%)
Jan 25, 2018 3369 3385 3274 3363 0 +17.65(+0.53%)
Jan 24, 2018 3457 3466 3336 3346 0 -103.01(-2.99%)
Jan 23, 2018 3450 3479 3390 3449 0 +16.48(+0.48%)
Jan 22, 2018 3460 3491 3390 3432 0 -28.47(-0.82%)
Jan 19, 2018 3383 3500 3349 3461 0 +55.49(+1.63%)
Jan 18, 2018 3429 3456 3365 3405 0 -37.54(-1.09%)
Jan 17, 2018 3420 3459 3366 3443 0 +42.52(+1.25%)
Jan 16, 2018 3498 3544 3371 3400 0 -69.24(-2.00%)
Jan 12, 2018 3469 3469 3469 3469 0 +13.61(+0.39%)
Jan 11, 2018 3361 3469 3349 3456 0 +85.03(+2.52%)
Jan 10, 2018 3346 3390 3326 3371 0 +11.96(+0.36%)
Jan 09, 2018 3314 3414 3268 3359 0 +51.38(+1.55%)
Jan 08, 2018 3252 3351 3214 3307 0 +50.25(+1.54%)
Jan 05, 2018 3240 3267 3203 3257 0 +99.41(+3.15%)
Jan 04, 2018 3148 3187 3116 3158 0 +22.82(+0.73%)
Jan 03, 2018 3231 3242 3126 3135 0 -83.87(-2.61%)
Jan 02, 2018 3137 3236 3123 3219 0 +96.99(+3.11%)
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%)
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.