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, 2020 2274 2303 2207 2236 0 -64.52(-2.80%)
Jul 30, 2020 2312 2332 2263 2301 0 -36.34(-1.56%)
Jul 29, 2020 2329 2403 2287 2337 0 +57.16(+2.51%)
Jul 28, 2020 2267 2323 2248 2280 0 -7.67(-0.34%)
Jul 27, 2020 2264 2307 2230 2287 0 +22.35(+0.99%)
Jul 24, 2020 2317 2341 2261 2265 0 -49.41(-2.13%)
Jul 23, 2020 2296 2340 2273 2314 0 +13.80(+0.60%)
Jul 22, 2020 2238 2325 2213 2301 0 +55.82(+2.49%)
Jul 21, 2020 2215 2276 2205 2245 0 +46.70(+2.12%)
Jul 20, 2020 2257 2263 2173 2198 0 -49.73(-2.21%)
Jul 17, 2020 2281 2310 2226 2248 0 -16.64(-0.73%)
Jul 16, 2020 2267 2292 2228 2264 0 -16.65(-0.73%)
Jul 15, 2020 2256 2317 2233 2281 0 +63.56(+2.87%)
Jul 14, 2020 2168 2243 2146 2218 0 +49.23(+2.27%)
Jul 13, 2020 2215 2237 2149 2168 0 -28.76(-1.31%)
Jul 10, 2020 2114 2253 2105 2197 0 +27.07(+1.25%)
Jul 09, 2020 2228 2240 2133 2170 0 -73.99(-3.30%)
Jul 08, 2020 2257 2272 2188 2244 0 -10.07(-0.45%)
Jul 07, 2020 2296 2314 2243 2254 0 -69.83(-3.00%)
Jul 06, 2020 2354 2383 2264 2324 0 +6.29(+0.27%)
Jul 02, 2020 2381 2409 2291 2318 0 -18.63(-0.80%)
Jul 01, 2020 2451 2470 2320 2336 0 -105.69(-4.33%)
Jun 30, 2020 2379 2450 2346 2442 0 +59.18(+2.48%)
Jun 29, 2020 2312 2401 2295 2383 0 +100.42(+4.40%)
Jun 26, 2020 2268 2315 2216 2282 0 -1.32(-0.06%)
Jun 25, 2020 2253 2303 2215 2284 0 +20.25(+0.89%)
Jun 24, 2020 2296 2335 2238 2263 0 -69.80(-2.99%)
Jun 23, 2020 2370 2406 2297 2333 0 -2.51(-0.11%)
Jun 22, 2020 2296 2364 2253 2336 0 +32.33(+1.40%)
Jun 19, 2020 2405 2438 2295 2303 0 -83.02(-3.48%)
Jun 18, 2020 2381 2436 2367 2386 0 -17.16(-0.71%)
Jun 17, 2020 2433 2468 2361 2404 0 -26.12(-1.08%)
Jun 16, 2020 2461 2484 2377 2430 0 +59.84(+2.53%)
Jun 15, 2020 2297 2406 2272 2370 0 -0.09(-0.00%)
Jun 12, 2020 2435 2498 2309 2370 0 +27.63(+1.18%)
Jun 11, 2020 2408 2460 2306 2342 0 -158.81(-6.35%)
Jun 10, 2020 2580 2606 2486 2501 0 -92.27(-3.56%)
Jun 09, 2020 2631 2640 2534 2593 0 -75.04(-2.81%)
Jun 08, 2020 2615 2687 2592 2668 0 +91.92(+3.57%)
Jun 05, 2020 2499 2620 2493 2577 0 +133.71(+5.47%)
Jun 04, 2020 2413 2469 2383 2443 0 +5.08(+0.21%)
Jun 03, 2020 2360 2467 2326 2438 0 +127.76(+5.53%)
Jun 02, 2020 2327 2367 2287 2310 0 +19.97(+0.87%)
Jun 01, 2020 2324 2366 2276 2290 0 -21.12(-0.91%)
May 29, 2020 2327 2370 2252 2311 0 -38.74(-1.65%)
May 28, 2020 2462 2471 2333 2350 0 -74.93(-3.09%)
May 27, 2020 2348 2437 2329 2425 0 +132.24(+5.77%)
May 26, 2020 2339 2389 2278 2293 0 +26.68(+1.18%)
May 22, 2020 2246 2276 2200 2266 0 +41.03(+1.84%)
May 21, 2020 2194 2256 2168 2225 0 +23.76(+1.08%)
May 20, 2020 2164 2233 2139 2201 0 +71.39(+3.35%)
May 19, 2020 2199 2228 2119 2130 0 -80.31(-3.63%)
May 18, 2020 2203 2260 2168 2210 0 +94.41(+4.46%)
May 15, 2020 2103 2133 2049 2116 0 +16.12(+0.77%)
May 14, 2020 2050 2128 2009 2099 0 +7.10(+0.34%)
May 13, 2020 2135 2161 2065 2092 0 -65.35(-3.03%)
May 12, 2020 2257 2290 2156 2158 0 -96.44(-4.28%)
May 11, 2020 2293 2318 2221 2254 0 -56.36(-2.44%)
May 08, 2020 2276 2346 2246 2311 0 +69.66(+3.11%)
May 07, 2020 2267 2302 2207 2241 0 +12.61(+0.57%)
May 06, 2020 2268 2305 2206 2228 0 -51.08(-2.24%)
May 05, 2020 2331 2378 2215 2279 0 -65.12(-2.78%)
May 04, 2020 2363 2401 2285 2344 0 -45.97(-1.92%)
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.