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%)
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.