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 (%)
Jul 31, 2015 2392 2436 2370 2421 0 +35.66(+1.49%)
Jul 30, 2015 2372 2407 2354 2386 0 -1.75(-0.07%)
Jul 29, 2015 2426 2438 2347 2387 0 +87.94(+3.82%)
Jul 28, 2015 2313 2327 2233 2300 0 -7.88(-0.34%)
Jul 27, 2015 2292 2334 2272 2307 0 -4.45(-0.19%)
Jul 24, 2015 2394 2404 2299 2312 0 -89.35(-3.72%)
Jul 23, 2015 2374 2410 2355 2401 0 +34.63(+1.46%)
Jul 22, 2015 2347 2390 2333 2367 0 +13.70(+0.58%)
Jul 21, 2015 2353 2414 2328 2353 0 -4.60(-0.20%)
Jul 20, 2015 2422 2430 2339 2357 0 -54.80(-2.27%)
Jul 17, 2015 2415 2434 2390 2412 0 +3.05(+0.13%)
Jul 16, 2015 2404 2449 2396 2409 0 +13.43(+0.56%)
Jul 15, 2015 2403 2429 2366 2396 0 -6.74(-0.28%)
Jul 14, 2015 2427 2438 2385 2403 0 -23.67(-0.98%)
Jul 13, 2015 2410 2341 2285 2426 0 +24.27(+1.01%)
Jul 10, 2015 2360 2410 2345 2402 0 +67.46(+2.89%)
Jul 09, 2015 2367 2381 2321 2334 0 -4.62(-0.20%)
Jul 08, 2015 2368 2383 2314 2339 0 -55.86(-2.33%)
Jul 07, 2015 2408 2445 2353 2395 0 -10.54(-0.44%)
Jul 06, 2015 2396 2423 2374 2405 0 -0.53(-0.02%)
Jul 02, 2015 2406 2406 2406 2406 0 -120.30(-4.76%)
Jul 01, 2015 2539 2569 2507 2526 0 +14.83(+0.59%)
Jun 30, 2015 2520 2543 2496 2511 0 +9.84(+0.39%)
Jun 29, 2015 2522 2549 2483 2502 0 -31.13(-1.23%)
Jun 26, 2015 2493 2557 2477 2533 0 +47.62(+1.92%)
Jun 25, 2015 2473 2492 2453 2485 0 +26.06(+1.06%)
Jun 24, 2015 2486 2505 2447 2459 0 -29.82(-1.20%)
Jun 23, 2015 2494 2514 2447 2489 0 +0.37(+0.01%)
Jun 22, 2015 2492 2543 2436 2489 0 +11.06(+0.45%)
Jun 19, 2015 2465 2495 2448 2477 0 +19.80(+0.81%)
Jun 18, 2015 2450 2479 2434 2458 0 +11.18(+0.46%)
Jun 17, 2015 2463 2468 2426 2446 0 -11.39(-0.46%)
Jun 16, 2015 2416 2470 2410 2458 0 +43.03(+1.78%)
Jun 15, 2015 2429 2438 2378 2415 0 -23.86(-0.98%)
Jun 12, 2015 2434 2450 2422 2439 0 -4.35(-0.18%)
Jun 11, 2015 2432 2460 2413 2443 0 +18.54(+0.76%)
Jun 10, 2015 2432 2469 2413 2425 0 +8.15(+0.34%)
Jun 09, 2015 2375 2432 2367 2416 0 +39.73(+1.67%)
Jun 08, 2015 2397 2413 2369 2377 0 -30.95(-1.29%)
Jun 05, 2015 2367 2417 2338 2408 0 +33.98(+1.43%)
Jun 04, 2015 2380 2407 2355 2374 0 -26.97(-1.12%)
Jun 03, 2015 2403 2437 2389 2401 0 +5.52(+0.23%)
Jun 02, 2015 2370 2429 2366 2395 0 +7.79(+0.33%)
Jun 01, 2015 2370 2404 2317 2387 0 +18.94(+0.80%)
May 29, 2015 2378 2406 2341 2368 0 -21.23(-0.89%)
May 28, 2015 2400 2410 2379 2390 0 -17.67(-0.73%)
May 27, 2015 2376 2413 2352 2407 0 +32.17(+1.35%)
May 26, 2015 2384 2406 2348 2375 0 -22.68(-0.95%)
May 22, 2015 2398 2398 2398 2398 0 -6.42(-0.27%)
May 21, 2015 2418 2455 2371 2404 0 -16.80(-0.69%)
May 20, 2015 2425 2444 2399 2421 0 +1.60(+0.07%)
May 19, 2015 2369 2322 2236 2419 0 +39.24(+1.65%)
May 18, 2015 2372 2403 2357 2380 0 +2.00(+0.08%)
May 15, 2015 2382 2401 2351 2378 0 -3.33(-0.14%)
May 14, 2015 2358 2403 2341 2381 0 +29.55(+1.26%)
May 13, 2015 2336 2372 2312 2352 0 +19.67(+0.84%)
May 12, 2015 2353 2359 2305 2332 0 -32.84(-1.39%)
May 11, 2015 2347 2390 2334 2365 0 +21.45(+0.92%)
May 08, 2015 2337 2364 2315 2344 0 +21.69(+0.93%)
May 07, 2015 2293 2344 2279 2322 0 +24.52(+1.07%)
May 06, 2015 2324 2334 2281 2297 0 -19.76(-0.85%)
May 05, 2015 2348 2372 2296 2317 0 -42.23(-1.79%)
May 04, 2015 2361 2393 2346 2359 0 +0.14(+0.01%)
May 01, 2015 2315 2366 2310 2359 0 +48.21(+2.09%)
Apr 30, 2015 2337 2348 2298 2311 0 -38.22(-1.63%)
Apr 29, 2015 2431 2448 2339 2349 0 -61.32(-2.54%)
Apr 28, 2015 2314 2430 2309 2411 0 +113.36(+4.93%)
Apr 27, 2015 2305 2335 2271 2297 0 -7.85(-0.34%)
Apr 24, 2015 2317 2328 2273 2305 0 -5.92(-0.26%)
Apr 23, 2015 2323 2346 2288 2311 0 -30.18(-1.29%)
Apr 22, 2015 2309 2357 2280 2341 0 +32.71(+1.42%)
Apr 21, 2015 2325 2339 2290 2308 0 -9.70(-0.42%)
Apr 20, 2015 2289 2335 2284 2318 0 +44.62(+1.96%)
Apr 17, 2015 2298 2306 2256 2274 0 -40.92(-1.77%)
Apr 16, 2015 2335 2343 2293 2314 0 -28.10(-1.20%)
Apr 15, 2015 2347 2382 2321 2343 0 -0.58(-0.02%)
Apr 14, 2015 2330 2362 2311 2343 0 +12.38(+0.53%)
Apr 13, 2015 2313 2340 2298 2331 0 +20.98(+0.91%)
Apr 10, 2015 2305 2326 2290 2310 0 +18.36(+0.80%)
Apr 09, 2015 2279 2303 2243 2291 0 -1.83(-0.08%)
Apr 08, 2015 2283 2298 2258 2293 0 +16.66(+0.73%)
Apr 07, 2015 2271 2313 2241 2277 0 +14.86(+0.66%)
Apr 06, 2015 2242 2285 2234 2262 0 +12.86(+0.57%)
Apr 02, 2015 2249 2249 2249 2249 0 -13.06(-0.58%)
Apr 01, 2015 2311 2337 2242 2262 0 -51.46(-2.22%)
Mar 31, 2015 2274 2323 2253 2313 0 +24.22(+1.06%)
Mar 30, 2015 2227 2306 2215 2289 0 +75.18(+3.40%)
Mar 27, 2015 2188 2228 2182 2214 0 +25.66(+1.17%)
Mar 26, 2015 2219 2228 2184 2188 0 -29.18(-1.32%)
Mar 25, 2015 2259 2268 2214 2218 0 -33.37(-1.48%)
Mar 24, 2015 2230 2270 2215 2251 0 +20.57(+0.92%)
Mar 23, 2015 2204 2252 2180 2230 0 +34.09(+1.55%)
Mar 20, 2015 2166 2206 2151 2196 0 +41.49(+1.93%)
Mar 19, 2015 2161 2178 2138 2155 0 -8.70(-0.40%)
Mar 18, 2015 2133 2182 2124 2163 0 +29.33(+1.37%)
Mar 17, 2015 2147 2158 2120 2134 0 -15.21(-0.71%)
Mar 16, 2015 2162 2177 2142 2149 0 -5.39(-0.25%)
Mar 13, 2015 2163 2178 2134 2155 0 -9.79(-0.45%)
Mar 12, 2015 2133 2173 2127 2165 0 +47.07(+2.22%)
Mar 11, 2015 2114 2132 2094 2117 0 +4.32(+0.20%)
Mar 10, 2015 2122 2144 2096 2113 0 -25.87(-1.21%)
Mar 09, 2015 2142 2166 2128 2139 0 -2.45(-0.11%)
Mar 06, 2015 2138 2171 2128 2141 0 -14.50(-0.67%)
Mar 05, 2015 2156 2175 2127 2156 0 +3.20(+0.15%)
Mar 04, 2015 2153 2179 2144 2153 0 -27.48(-1.26%)
Mar 03, 2015 2177 2193 2165 2180 0 -14.91(-0.68%)
Mar 02, 2015 2190 2206 2173 2195 0 +1.95(+0.09%)
Feb 27, 2015 2185 2213 2176 2193 0 -0.72(-0.03%)
Feb 26, 2015 2191 2208 2171 2194 0 +0.63(+0.03%)
Feb 25, 2015 2184 2206 2170 2193 0 +3.26(+0.15%)
Feb 24, 2015 2197 2223 2175 2190 0 -2.59(-0.12%)
Feb 23, 2015 2196 2207 2167 2193 0 -5.62(-0.26%)
Feb 20, 2015 2215 2217 2165 2198 0 -17.72(-0.80%)
Feb 19, 2015 2208 2245 2196 2216 0 +6.02(+0.27%)
Feb 18, 2015 2208 2240 2188 2210 0 -3.60(-0.16%)
Feb 17, 2015 2218 2228 2188 2214 0 -1.07(-0.05%)
Feb 13, 2015 2215 2215 2215 2215 0 +29.83(+1.37%)
Feb 12, 2015 2166 2192 2150 2185 0 +22.69(+1.05%)
Feb 11, 2015 2162 2202 2104 2162 0 -61.51(-2.77%)
Feb 10, 2015 2212 2232 2169 2224 0 +30.99(+1.41%)
Feb 09, 2015 2222 2236 2187 2193 0 -33.30(-1.50%)
Feb 06, 2015 2222 2255 2206 2226 0 +10.66(+0.48%)
Feb 05, 2015 2192 2239 2179 2215 0 +32.83(+1.50%)
Feb 04, 2015 2231 2238 2168 2182 0 -57.25(-2.56%)
Feb 03, 2015 2242 2287 2209 2240 0 +8.24(+0.37%)
Feb 02, 2015 2199 2244 2173 2231 0 +32.47(+1.48%)
Jan 30, 2015 2233 2255 2188 2199 0 -55.20(-2.45%)
Jan 29, 2015 2238 2261 2205 2254 0 +17.30(+0.77%)
Jan 28, 2015 2257 2289 2221 2237 0 -16.02(-0.71%)
Jan 27, 2015 2248 2294 2229 2253 0 -14.52(-0.64%)
Jan 26, 2015 2263 2291 2237 2267 0 -10.08(-0.44%)
Jan 23, 2015 2285 2305 2247 2277 0 -9.94(-0.43%)
Jan 22, 2015 2238 2292 2214 2287 0 +55.96(+2.51%)
Jan 21, 2015 2213 2264 2198 2231 0 +18.49(+0.84%)
Jan 20, 2015 2265 2268 2207 2213 0 -41.11(-1.82%)
Jan 16, 2015 2184 2260 2159 2254 0 +62.07(+2.83%)
Jan 15, 2015 2190 2199 2167 2192 0 -31.03(-1.40%)
Jan 14, 2015 2197 2238 2179 2223 0 +1.71(+0.08%)
Jan 13, 2015 2221 2221 2221 2221 0 +16.29(+0.74%)
Jan 12, 2015 2249 2261 2178 2205 0 -46.53(-2.07%)
Jan 09, 2015 2293 2297 2246 2252 0 -31.41(-1.38%)
Jan 08, 2015 2246 2294 2235 2283 0 +50.41(+2.26%)
Jan 07, 2015 2238 2262 2203 2233 0 -3.81(-0.17%)
Jan 06, 2015 2288 2316 2210 2236 0 -74.90(-3.24%)
Jan 05, 2015 2330 2360 2292 2311 0 -41.25(-1.75%)
Jan 02, 2015 2381 2411 2319 2353 0 -16.30(-0.69%)
Dec 31, 2014 2369 2369 2369 2369 0 -14.38(-0.60%)
Dec 30, 2014 2402 2424 2361 2383 0 -23.85(-0.99%)
Dec 29, 2014 2391 2423 2379 2407 0 +13.13(+0.55%)
Dec 26, 2014 2393 2411 2370 2394 0 +13.78(+0.58%)
Dec 24, 2014 2380 2380 2380 2380 0 +1.46(+0.06%)
Dec 23, 2014 2396 2406 2348 2379 0 +0.48(+0.02%)
Dec 22, 2014 2329 2393 2318 2378 0 +46.86(+2.01%)
Dec 19, 2014 2326 2358 2302 2331 0 +1.25(+0.05%)
Dec 18, 2014 2352 2369 2294 2330 0 +5.59(+0.24%)
Dec 17, 2014 2268 2332 2255 2324 0 +62.86(+2.78%)
Dec 16, 2014 2262 2321 2262 2262 0 -7.94(-0.35%)
Dec 15, 2014 2317 2336 2256 2270 0 -32.68(-1.42%)
Dec 12, 2014 2308 2360 2282 2302 0 -37.29(-1.59%)
Dec 11, 2014 2390 2408 2321 2340 0 -58.75(-2.45%)
Dec 10, 2014 2424 2448 2390 2398 0 -38.35(-1.57%)
Dec 09, 2014 2349 2442 2318 2437 0 +60.03(+2.53%)
Dec 08, 2014 2419 2448 2366 2377 0 -48.90(-2.02%)
Dec 05, 2014 2395 2452 2387 2426 0 +28.95(+1.21%)
Dec 04, 2014 2399 2421 2370 2397 0 -6.05(-0.25%)
Dec 03, 2014 2330 2415 2315 2403 0 +68.41(+2.93%)
Dec 02, 2014 2296 2355 2287 2334 0 +48.36(+2.12%)
Dec 01, 2014 2293 2318 2272 2286 0 -20.95(-0.91%)
Nov 28, 2014 2359 2382 2303 2307 0 -56.39(-2.39%)
Nov 26, 2014 2363 2363 2363 2363 0 +23.14(+0.99%)
Nov 25, 2014 2349 2359 2329 2340 0 -11.07(-0.47%)
Nov 24, 2014 2358 2379 2324 2351 0 -3.85(-0.16%)
Nov 21, 2014 2404 2412 2339 2355 0 -26.64(-1.12%)
Nov 20, 2014 2352 2392 2345 2382 0 +20.11(+0.85%)
Nov 19, 2014 2380 2393 2327 2361 0 -18.75(-0.79%)
Nov 18, 2014 2403 2420 2373 2380 0 -17.44(-0.73%)
Nov 17, 2014 2401 2429 2371 2398 0 -14.17(-0.59%)
Nov 14, 2014 2419 2455 2389 2412 0 -5.94(-0.25%)
Nov 13, 2014 2438 2456 2405 2418 0 -11.58(-0.48%)
Nov 12, 2014 2367 2436 2359 2429 0 +60.67(+2.56%)
Nov 11, 2014 2394 2297 2243 2369 0 -27.66(-1.15%)
Nov 10, 2014 2382 2441 2345 2396 0 +15.17(+0.64%)
Nov 07, 2014 2380 2402 2353 2381 0 -1.05(-0.04%)
Nov 06, 2014 2383 2396 2340 2382 0 -0.34(-0.01%)
Nov 05, 2014 2381 2404 2357 2383 0 +16.67(+0.70%)
Nov 04, 2014 2351 2385 2320 2366 0 +8.63(+0.37%)
Nov 03, 2014 2354 2384 2331 2357 0 +11.93(+0.51%)
Oct 31, 2014 2336 2358 2298 2345 0 +50.91(+2.22%)
Oct 30, 2014 2302 2337 2266 2294 0 +74.04(+3.33%)
Oct 28, 2014 2181 2239 2172 2220 0 +48.36(+2.23%)
Oct 27, 2014 2160 2180 2167 2172 0 +4.82(+0.22%)
Oct 24, 2014 2174 2177 2153 2167 0 -4.73(-0.22%)
Oct 23, 2014 2175 2199 2141 2172 0 -10.77(-0.49%)
Oct 21, 2014 2140 2193 2131 2183 0 +48.41(+2.27%)
Oct 20, 2014 2132 2153 2116 2134 0 -3.14(-0.15%)
Oct 17, 2014 2137 2137 2127 2137 0 -35.72(-1.64%)
Oct 16, 2014 2102 2202 2098 2173 0 +44.38(+2.08%)
Oct 15, 2014 2104 2143 2081 2129 0 +4.03(+0.19%)
Oct 14, 2014 2112 2142 2091 2125 0 +27.80(+1.33%)
Oct 13, 2014 2074 2126 2059 2097 0 +23.51(+1.13%)
Oct 10, 2014 2044 2109 2036 2073 0 +16.05(+0.78%)
Oct 09, 2014 2112 2117 2046 2057 0 -61.37(-2.90%)
Oct 08, 2014 2064 2124 2048 2119 0 +48.51(+2.34%)
Oct 07, 2014 2089 2108 2057 2070 0 -27.44(-1.31%)
Oct 06, 2014 2122 2026 1983 2098 0 -24.94(-1.17%)
Oct 03, 2014 2136 2151 2105 2123 0 +16.11(+0.76%)
Oct 02, 2014 2081 2131 2051 2107 0 +32.75(+1.58%)
Oct 01, 2014 2112 2133 2065 2074 0 -43.36(-2.05%)
Sep 30, 2014 2128 2159 2108 2117 0 -13.82(-0.65%)
Sep 29, 2014 2119 2147 2099 2131 0 -1.86(-0.09%)
Sep 26, 2014 2113 2147 2108 2133 0 +20.33(+0.96%)
Sep 25, 2014 2124 2156 2082 2112 0 -55.99(-2.58%)
Sep 19, 2014 2201 2238 2146 2168 0 -30.88(-1.40%)
Sep 18, 2014 2200 2212 2188 2199 0 +3.67(+0.17%)
Sep 17, 2014 2209 2229 2189 2196 0 -8.91(-0.40%)
Sep 16, 2014 2185 2222 2171 2205 0 +15.59(+0.71%)
Sep 15, 2014 2194 2209 2183 2189 0 -2.78(-0.13%)
Sep 12, 2014 2214 2224 2180 2192 0 -24.13(-1.09%)
Sep 11, 2014 2222 2240 2212 2216 0 -16.84(-0.75%)
Sep 10, 2014 2239 2252 2226 2233 0 -6.13(-0.27%)
Sep 09, 2014 2250 2260 2219 2239 0 -10.19(-0.45%)
Sep 08, 2014 2263 2277 2232 2249 0 -8.21(-0.36%)
Sep 05, 2014 2238 2267 2221 2257 0 +15.44(+0.69%)
Sep 04, 2014 2249 2265 2235 2242 0 -1.30(-0.06%)
Sep 03, 2014 2274 2284 2236 2243 0 -19.27(-0.85%)
Sep 02, 2014 2260 2283 2239 2262 0 +9.73(+0.43%)
Aug 29, 2014 2253 2253 2253 0 +13.74(+0.61%)
Aug 28, 2014 2237 2258 2217 2239 0 -13.67(-0.61%)
Aug 27, 2014 2252 2264 2224 2253 0 -0.24(-0.01%)
Aug 26, 2014 2247 2269 2230 2253 0 +10.11(+0.45%)
Aug 25, 2014 2269 2284 2228 2243 0 -15.27(-0.68%)
Aug 22, 2014 2236 2295 2221 2258 0 +23.82(+1.07%)
Aug 21, 2014 2229 2243 2205 2234 0 +19.42(+0.88%)
Aug 20, 2014 2206 2240 2193 2215 0 -8.56(-0.39%)
Aug 19, 2014 2225 2246 2199 2223 0 -2.19(-0.10%)
Aug 18, 2014 2207 2242 2189 2226 0 +45.88(+2.10%)
Aug 15, 2014 2229 2232 2161 2180 0 -22.54(-1.02%)
Aug 14, 2014 2201 2220 2184 2202 0 +4.76(+0.22%)
Aug 13, 2014 2162 2209 2157 2197 0 +40.95(+1.90%)
Aug 12, 2014 2173 2190 2142 2156 0 -24.35(-1.12%)
Aug 11, 2014 2164 2201 2149 2181 0 +36.77(+1.71%)
Aug 08, 2014 2118 2154 2111 2144 0 +18.61(+0.88%)
Aug 07, 2014 2143 2159 2110 2125 0 -11.92(-0.56%)
Aug 06, 2014 2128 2166 2110 2137 0 +4.86(+0.23%)
Aug 05, 2014 2102 2138 2085 2133 0 +21.28(+1.01%)
Aug 04, 2014 2125 2140 2092 2111 0 -5.00(-0.24%)
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.