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 (%)
Apr 28, 2017 3304 3308 3207 3238 0 -64.77(-1.96%)
Apr 27, 2017 3301 3328 3242 3303 0 +18.88(+0.57%)
Apr 26, 2017 3218 3332 3210 3284 0 +63.36(+1.97%)
Apr 25, 2017 3190 3253 3151 3221 0 +70.54(+2.24%)
Apr 24, 2017 3148 3182 3104 3150 0 +52.06(+1.68%)
Apr 21, 2017 3134 3154 3074 3098 0 -54.08(-1.72%)
Apr 20, 2017 3088 3165 3069 3152 0 +85.40(+2.78%)
Apr 19, 2017 3060 3112 3030 3067 0 +32.27(+1.06%)
Apr 18, 2017 3032 3074 3001 3035 0 -3.43(-0.11%)
Apr 17, 2017 3021 3060 2994 3038 0 +29.29(+0.97%)
Apr 13, 2017 3033 3053 2972 3009 0 -23.85(-0.79%)
Apr 12, 2017 3086 3095 2991 3033 0 -59.83(-1.93%)
Apr 11, 2017 3041 3121 3037 3093 0 +39.81(+1.30%)
Apr 10, 2017 3073 3113 3035 3053 0 -13.18(-0.43%)
Apr 07, 2017 3038 3092 3014 3066 0 +13.54(+0.44%)
Apr 06, 2017 3043 3065 2994 3052 0 +9.31(+0.31%)
Apr 05, 2017 3082 3109 2998 3043 0 -17.37(-0.57%)
Apr 04, 2017 3000 3101 2974 3060 0 +45.45(+1.51%)
Apr 03, 2017 3063 3088 2954 3015 0 -36.35(-1.19%)
Mar 31, 2017 2897 3074 2876 3051 0 +181.30(+6.32%)
Mar 30, 2017 2854 2890 2822 2870 0 +17.26(+0.61%)
Mar 29, 2017 2848 2906 2817 2853 0 -11.37(-0.40%)
Mar 28, 2017 2817 2877 2792 2864 0 +28.67(+1.01%)
Mar 27, 2017 2798 2848 2751 2836 0 -3.27(-0.12%)
Mar 24, 2017 2867 2892 2805 2839 0 -25.20(-0.88%)
Mar 23, 2017 2804 2896 2784 2864 0 +49.95(+1.78%)
Mar 22, 2017 2891 2925 2797 2814 0 -69.07(-2.40%)
Mar 21, 2017 2964 2977 2868 2883 0 -58.23(-1.98%)
Mar 20, 2017 2959 3002 2877 2941 0 -20.98(-0.71%)
Mar 17, 2017 2928 2995 2912 2962 0 +35.76(+1.22%)
Mar 16, 2017 2927 2966 2901 2927 0 -3.17(-0.11%)
Mar 15, 2017 2882 2940 2856 2930 0 +62.57(+2.18%)
Mar 14, 2017 2869 2900 2832 2867 0 -10.96(-0.38%)
Mar 13, 2017 2868 2903 2836 2878 0 +8.30(+0.29%)
Mar 10, 2017 2814 2886 2797 2870 0 +76.55(+2.74%)
Mar 09, 2017 2823 2862 2780 2793 0 -38.41(-1.36%)
Mar 08, 2017 2866 2900 2816 2832 0 -34.26(-1.20%)
Mar 07, 2017 2892 2932 2856 2866 0 -39.06(-1.34%)
Mar 06, 2017 2926 2944 2871 2905 0 -39.62(-1.35%)
Mar 03, 2017 3009 3032 2925 2945 0 -61.92(-2.06%)
Mar 02, 2017 3029 3044 2955 3007 0 -34.65(-1.14%)
Mar 01, 2017 3001 3067 2983 3041 0 +71.17(+2.40%)
Feb 28, 2017 3073 3089 2954 2970 0 -107.92(-3.51%)
Feb 27, 2017 3086 3158 3036 3078 0 +1.74(+0.06%)
Feb 24, 2017 3046 3114 3027 3076 0 -0.85(-0.03%)
Feb 23, 2017 3094 3133 3045 3077 0 -1.20(-0.04%)
Feb 22, 2017 3006 3098 2975 3078 0 +130.06(+4.41%)
Feb 21, 2017 2919 2984 2900 2948 0 +27.86(+0.95%)
Feb 17, 2017 2920 2920 2920 2920 0 -22.94(-0.78%)
Feb 16, 2017 2954 2990 2904 2943 0 -15.00(-0.51%)
Feb 15, 2017 2930 2983 2890 2958 0 +5.59(+0.19%)
Feb 14, 2017 2914 2986 2889 2953 0 +18.51(+0.63%)
Feb 13, 2017 2961 2981 2897 2934 0 -15.06(-0.51%)
Feb 10, 2017 2918 2954 2895 2949 0 +44.59(+1.54%)
Feb 09, 2017 2877 2949 2862 2905 0 +27.05(+0.94%)
Feb 08, 2017 2892 2913 2834 2878 0 -12.21(-0.42%)
Feb 07, 2017 2878 2908 2855 2890 0 +23.68(+0.83%)
Feb 06, 2017 2911 2929 2862 2866 0 -52.63(-1.80%)
Feb 03, 2017 2904 2932 2874 2919 0 +44.93(+1.56%)
Feb 02, 2017 2907 2921 2867 2874 0 -28.74(-0.99%)
Feb 01, 2017 2920 2956 2862 2903 0 -1.13(-0.04%)
Jan 31, 2017 2898 2924 2856 2904 0 -1.37(-0.05%)
Jan 30, 2017 2911 2937 2856 2905 0 -13.20(-0.45%)
Jan 27, 2017 2959 2971 2901 2918 0 -40.72(-1.38%)
Jan 26, 2017 2984 3008 2918 2959 0 -32.88(-1.10%)
Jan 25, 2017 2959 3021 2916 2992 0 +59.66(+2.03%)
Jan 24, 2017 2885 2955 2856 2932 0 +64.11(+2.24%)
Jan 23, 2017 2847 2887 2827 2868 0 +24.70(+0.87%)
Jan 20, 2017 2837 2886 2797 2843 0 +10.28(+0.36%)
Jan 19, 2017 2884 2894 2811 2833 0 -55.92(-1.94%)
Jan 18, 2017 2897 2913 2847 2889 0 -6.55(-0.23%)
Jan 17, 2017 2894 2972 2857 2896 0 -7.71(-0.27%)
Jan 13, 2017 2903 2903 2903 2903 0 +18.43(+0.64%)
Jan 12, 2017 2953 2958 2868 2885 0 -89.27(-3.00%)
Jan 11, 2017 2988 3027 2941 2974 0 -23.50(-0.78%)
Jan 10, 2017 2975 3007 2935 2998 0 +38.84(+1.31%)
Jan 09, 2017 3021 3041 2937 2959 0 -67.86(-2.24%)
Jan 06, 2017 3075 3100 2985 3027 0 -49.87(-1.62%)
Jan 05, 2017 3106 3124 3041 3077 0 -33.41(-1.07%)
Jan 04, 2017 3102 3151 3059 3110 0 +17.35(+0.56%)
Jan 03, 2017 3090 3140 3043 3093 0 +42.51(+1.39%)
Dec 30, 2016 3050 3050 3050 3050 0 -38.91(-1.26%)
Dec 29, 2016 3087 3121 3061 3089 0 +6.27(+0.20%)
Dec 28, 2016 3124 3135 3062 3083 0 -47.77(-1.53%)
Dec 27, 2016 3105 3145 3077 3130 0 +21.25(+0.68%)
Dec 23, 2016 3109 3109 3109 3109 0 +7.62(+0.25%)
Dec 22, 2016 3101 3134 3064 3102 0 -4.77(-0.15%)
Dec 21, 2016 3095 3161 3070 3106 0 +8.93(+0.29%)
Dec 20, 2016 3126 3152 3072 3097 0 -10.47(-0.34%)
Dec 19, 2016 3112 3157 3071 3108 0 +3.35(+0.11%)
Dec 16, 2016 3130 3183 3075 3105 0 -4.72(-0.15%)
Dec 15, 2016 3070 3138 3049 3109 0 +44.18(+1.44%)
Dec 14, 2016 3044 3124 3022 3065 0 +19.78(+0.65%)
Dec 13, 2016 3079 3109 3021 3045 0 -26.71(-0.87%)
Dec 12, 2016 3056 3102 3019 3072 0 +17.55(+0.57%)
Dec 09, 2016 3108 3123 3026 3055 0 -38.15(-1.23%)
Dec 08, 2016 3032 3131 3025 3093 0 +38.51(+1.26%)
Dec 07, 2016 3016 3079 3003 3054 0 +21.03(+0.69%)
Dec 06, 2016 2986 3040 2946 3033 0 +52.66(+1.77%)
Dec 05, 2016 2974 3026 2963 2980 0 +26.65(+0.90%)
Dec 02, 2016 2957 2991 2938 2954 0 -8.14(-0.27%)
Dec 01, 2016 2922 2974 2901 2962 0 +36.61(+1.25%)
Nov 30, 2016 2994 3016 2912 2925 0 -48.58(-1.63%)
Nov 29, 2016 3008 3041 2955 2974 0 -29.10(-0.97%)
Nov 28, 2016 3027 3049 2982 3003 0 -21.15(-0.70%)
Nov 25, 2016 3003 3056 2994 3024 0 +18.54(+0.62%)
Nov 23, 2016 3006 3006 3006 3006 0 -27.02(-0.89%)
Nov 22, 2016 2985 3064 2966 3033 0 +72.57(+2.45%)
Nov 21, 2016 2958 2988 2908 2960 0 +28.31(+0.97%)
Nov 18, 2016 2908 2948 2835 2932 0 +13.69(+0.47%)
Nov 17, 2016 2896 2959 2873 2918 0 +36.70(+1.27%)
Nov 16, 2016 2845 2907 2839 2881 0 +32.24(+1.13%)
Nov 15, 2016 2850 2888 2802 2849 0 -6.87(-0.24%)
Nov 14, 2016 2832 2901 2811 2856 0 +29.65(+1.05%)
Nov 11, 2016 2742 2830 2721 2826 0 +83.40(+3.04%)
Nov 10, 2016 2752 2814 2706 2743 0 -2.75(-0.10%)
Nov 09, 2016 2606 2756 2586 2746 0 +102.83(+3.89%)
Nov 08, 2016 2632 2698 2602 2643 0 +17.03(+0.65%)
Nov 07, 2016 2615 2656 2592 2626 0 +56.38(+2.19%)
Nov 04, 2016 2606 2633 2562 2569 0 -20.84(-0.80%)
Nov 03, 2016 2621 2641 2577 2590 0 -18.74(-0.72%)
Nov 02, 2016 2613 2639 2590 2609 0 -9.78(-0.37%)
Nov 01, 2016 2619 2648 2582 2619 0 -7.91(-0.30%)
Oct 31, 2016 2628 2657 2594 2627 0 +2.35(+0.09%)
Oct 28, 2016 2630 2651 2599 2624 0 -0.85(-0.03%)
Oct 27, 2016 2670 2694 2609 2625 0 -37.18(-1.40%)
Oct 26, 2016 2698 2724 2653 2662 0 -46.10(-1.70%)
Oct 25, 2016 2627 2724 2613 2709 0 +61.60(+2.33%)
Oct 24, 2016 2537 2687 2525 2647 0 +200.21(+8.18%)
Oct 21, 2016 2439 2466 2426 2447 0 -14.29(-0.58%)
Oct 20, 2016 2461 2481 2433 2461 0 +2.68(+0.11%)
Oct 19, 2016 2457 2476 2441 2458 0 +2.70(+0.11%)
Oct 18, 2016 2464 2480 2439 2456 0 +11.46(+0.47%)
Oct 17, 2016 2452 2466 2438 2444 0 -13.84(-0.56%)
Oct 14, 2016 2451 2479 2427 2458 0 +6.77(+0.28%)
Oct 13, 2016 2481 2484 2443 2451 0 -49.13(-1.96%)
Oct 12, 2016 2476 2513 2471 2500 0 +9.72(+0.39%)
Oct 11, 2016 2518 2533 2482 2491 0 -31.53(-1.25%)
Oct 10, 2016 2514 2542 2500 2522 0 +10.94(+0.44%)
Oct 07, 2016 2512 2512 2496 2511 0 -35.44(-1.39%)
Oct 06, 2016 2518 2567 2511 2547 0 +16.19(+0.64%)
Oct 05, 2016 2529 2571 2489 2530 0 +3.09(+0.12%)
Oct 04, 2016 2543 2564 2521 2527 0 +41.50(+1.67%)
Sep 26, 2016 2515 2525 2476 2486 0 -42.24(-1.67%)
Sep 23, 2016 2540 2552 2504 2528 0 -26.45(-1.04%)
Sep 22, 2016 2537 2567 2517 2555 0 +31.99(+1.27%)
Sep 21, 2016 2508 2550 2484 2523 0 +20.23(+0.81%)
Sep 20, 2016 2500 2530 2455 2502 0 +5.31(+0.21%)
Sep 19, 2016 2483 2522 2465 2497 0 +18.11(+0.73%)
Sep 16, 2016 2478 2501 2436 2479 0 +1.93(+0.08%)
Sep 15, 2016 2446 2493 2436 2477 0 +28.10(+1.15%)
Sep 14, 2016 2483 2490 2438 2449 0 -21.40(-0.87%)
Sep 13, 2016 2500 2522 2448 2470 0 -58.34(-2.31%)
Sep 12, 2016 2530 2549 2500 2529 0 +6.39(+0.25%)
Sep 09, 2016 2583 2603 2522 2522 0 -84.00(-3.22%)
Sep 08, 2016 2610 2620 2582 2606 0 -11.83(-0.45%)
Sep 07, 2016 2590 2642 2581 2618 0 +26.28(+1.01%)
Sep 06, 2016 2585 2601 2563 2592 0 +13.85(+0.54%)
Sep 02, 2016 2578 2578 2578 2578 0 +29.24(+1.15%)
Sep 01, 2016 2523 2559 2502 2549 0 +16.09(+0.64%)
Aug 31, 2016 2543 2547 2505 2533 0 -9.84(-0.39%)
Aug 30, 2016 2551 2558 2522 2542 0 +2.55(+0.10%)
Aug 29, 2016 2544 2560 2522 2540 0 +2.40(+0.09%)
Aug 26, 2016 2552 2564 2517 2538 0 -10.71(-0.42%)
Aug 25, 2016 2524 2556 2513 2548 0 +20.01(+0.79%)
Aug 24, 2016 2535 2540 2513 2528 0 -2.99(-0.12%)
Aug 23, 2016 2515 2543 2507 2531 0 +19.92(+0.79%)
Aug 22, 2016 2494 2523 2481 2511 0 +5.20(+0.21%)
Aug 19, 2016 2526 2540 2499 2506 0 -25.30(-1.00%)
Aug 18, 2016 2521 2539 2495 2531 0 +16.90(+0.67%)
Aug 17, 2016 2541 2549 2490 2514 0 -27.28(-1.07%)
Aug 16, 2016 2548 2570 2526 2542 0 -11.99(-0.47%)
Aug 15, 2016 2552 2579 2542 2554 0 +0.94(+0.04%)
Aug 12, 2016 2557 2587 2534 2553 0 -3.47(-0.14%)
Aug 11, 2016 2579 2591 2534 2556 0 -15.35(-0.60%)
Aug 10, 2016 2569 2586 2549 2572 0 +1.65(+0.06%)
Aug 09, 2016 2567 2584 2540 2570 0 +2.32(+0.09%)
Aug 08, 2016 2560 2581 2536 2568 0 +19.17(+0.75%)
Aug 05, 2016 2537 2564 2526 2548 0 +26.66(+1.06%)
Aug 04, 2016 2557 2577 2509 2522 0 -34.57(-1.35%)
Aug 03, 2016 2571 2582 2511 2556 0 -18.48(-0.72%)
Aug 02, 2016 2751 2763 2557 2575 0 -132.70(-4.90%)
Aug 01, 2016 2713 2737 2686 2708 0 -6.11(-0.23%)
Jul 29, 2016 2708 2739 2683 2714 0 +7.99(+0.30%)
Jul 28, 2016 2715 2736 2688 2706 0 -17.19(-0.63%)
Jul 27, 2016 2722 2758 2703 2723 0 -1.98(-0.07%)
Jul 26, 2016 2721 2780 2702 2725 0 +8.59(+0.32%)
Jul 25, 2016 2738 2758 2701 2716 0 -28.62(-1.04%)
Jul 22, 2016 2723 2771 2703 2745 0 +17.89(+0.66%)
Jul 21, 2016 2752 2790 2715 2727 0 -24.60(-0.89%)
Jul 20, 2016 2741 2776 2711 2752 0 +22.91(+0.84%)
Jul 19, 2016 2734 2757 2716 2729 0 -5.76(-0.21%)
Jul 18, 2016 2713 2752 2699 2734 0 +19.59(+0.72%)
Jul 15, 2016 2741 2744 2699 2715 0 -13.18(-0.48%)
Jul 14, 2016 2751 2777 2718 2728 0 -7.10(-0.26%)
Jul 13, 2016 2736 2746 2709 2735 0 +14.05(+0.52%)
Jul 12, 2016 2713 2747 2687 2721 0 +35.01(+1.30%)
Jul 11, 2016 2631 2703 2622 2686 0 +58.53(+2.23%)
Jul 08, 2016 2626 2634 2540 2628 0 +84.27(+3.31%)
Jul 07, 2016 2591 2620 2522 2543 0 -126.49(-4.74%)
Jul 06, 2016 2670 2670 2670 2670 0 +23.42(+0.88%)
Jul 05, 2016 2633 2675 2617 2646 0 +22.60(+0.86%)
Jul 01, 2016 2624 2624 2624 2624 0 -31.07(-1.17%)
Jun 30, 2016 2605 2668 2587 2655 0 +78.14(+3.03%)
Jun 29, 2016 2531 2592 2518 2577 0 +70.79(+2.82%)
Jun 28, 2016 2532 2567 2442 2506 0 +15.53(+0.62%)
Jun 27, 2016 2539 2549 2465 2490 0 -80.98(-3.15%)
Jun 24, 2016 2597 2617 2545 2571 0 -111.62(-4.16%)
Jun 23, 2016 2691 2711 2664 2683 0 +24.27(+0.91%)
Jun 22, 2016 2690 2711 2650 2659 0 -27.85(-1.04%)
Jun 21, 2016 2710 2718 2658 2687 0 -15.57(-0.58%)
Jun 20, 2016 2638 2739 2618 2702 0 +95.62(+3.67%)
Jun 17, 2016 2619 2648 2571 2607 0 -7.61(-0.29%)
Jun 16, 2016 2588 2624 2556 2614 0 +13.20(+0.51%)
Jun 15, 2016 2600 2629 2586 2601 0 +13.52(+0.52%)
Jun 14, 2016 2605 2628 2562 2587 0 -21.46(-0.82%)
Jun 13, 2016 2623 2655 2598 2609 0 -30.23(-1.15%)
Jun 10, 2016 2651 2674 2624 2639 0 -45.75(-1.70%)
Jun 09, 2016 2650 2694 2637 2685 0 +24.07(+0.90%)
Jun 08, 2016 2638 2679 2614 2661 0 +22.88(+0.87%)
Jun 07, 2016 2620 2653 2607 2638 0 +9.27(+0.35%)
Jun 06, 2016 2615 2652 2608 2629 0 +4.89(+0.19%)
Jun 03, 2016 2646 2660 2610 2624 0 -19.97(-0.76%)
Jun 02, 2016 2604 2651 2597 2644 0 +36.73(+1.41%)
Jun 01, 2016 2560 2622 2554 2607 0 +41.85(+1.63%)
May 31, 2016 2568 2595 2542 2565 0 +0.20(+0.01%)
May 27, 2016 2565 2565 2565 2565 0 +22.22(+0.87%)
May 26, 2016 2537 2565 2524 2543 0 +5.70(+0.22%)
May 25, 2016 2540 2566 2508 2537 0 +6.42(+0.25%)
May 24, 2016 2480 2548 2462 2531 0 +70.77(+2.88%)
May 23, 2016 2495 2503 2457 2460 0 -31.61(-1.27%)
May 20, 2016 2493 2517 2472 2491 0 +12.58(+0.51%)
May 19, 2016 2474 2498 2448 2479 0 -10.35(-0.42%)
May 18, 2016 2506 2532 2478 2489 0 -25.27(-1.00%)
May 17, 2016 2559 2569 2499 2514 0 -51.47(-2.01%)
May 16, 2016 2546 2594 2541 2566 0 +15.57(+0.61%)
May 13, 2016 2561 2583 2542 2550 0 -20.57(-0.80%)
May 12, 2016 2579 2611 2541 2571 0 +0.14(+0.01%)
May 11, 2016 2614 2537 2442 2571 0 -52.02(-1.98%)
May 10, 2016 2621 2648 2602 2623 0 +7.69(+0.29%)
May 09, 2016 2597 2639 2564 2615 0 +13.07(+0.50%)
May 06, 2016 2626 2641 2581 2602 0 -30.22(-1.15%)
May 05, 2016 2645 2670 2613 2632 0 -3.11(-0.12%)
May 04, 2016 2634 2666 2601 2635 0 +0.02(+0.00%)
May 03, 2016 2643 2672 2586 2635 0 -26.60(-1.00%)
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.