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 (%)
Aug 31, 2015 2252 2276 2235 2262 0 -1.80(-0.08%)
Aug 28, 2015 2214 2279 2200 2264 0 +41.16(+1.85%)
Aug 27, 2015 2233 2254 2194 2222 0 +4.78(+0.22%)
Aug 26, 2015 2201 2239 2148 2218 0 +55.18(+2.55%)
Aug 25, 2015 2208 2218 2127 2163 0 +11.91(+0.55%)
Aug 24, 2015 2105 2218 2035 2151 0 -72.30(-3.25%)
Aug 21, 2015 2202 2264 2170 2223 0 -19.49(-0.87%)
Aug 20, 2015 2260 2279 2230 2242 0 -35.46(-1.56%)
Aug 19, 2015 2248 2297 2219 2278 0 +12.26(+0.54%)
Aug 18, 2015 2314 2325 2248 2266 0 -46.70(-2.02%)
Aug 17, 2015 2296 2323 2275 2312 0 +6.03(+0.26%)
Aug 14, 2015 2276 2317 2268 2306 0 +23.17(+1.01%)
Aug 13, 2015 2343 2353 2278 2283 0 -59.98(-2.56%)
Aug 12, 2015 2340 2379 2291 2343 0 +0.04(+0.00%)
Aug 11, 2015 2348 2267 2206 2343 0 -16.76(-0.71%)
Aug 10, 2015 2312 2375 2297 2360 0 +51.56(+2.23%)
Aug 07, 2015 2339 2355 2299 2308 0 -45.28(-1.92%)
Aug 06, 2015 2349 2369 2314 2354 0 +5.03(+0.21%)
Aug 05, 2015 2368 2386 2325 2348 0 -10.75(-0.46%)
Aug 04, 2015 2329 2383 2290 2359 0 +20.28(+0.87%)
Aug 03, 2015 2410 2426 2328 2339 0 -82.39(-3.40%)
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%)
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.