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 (%)
May 31, 2019 2737 2763 2699 2735 0 -31.34(-1.13%)
May 30, 2019 2758 2853 2731 2766 0 +12.85(+0.47%)
May 29, 2019 2767 2805 2719 2753 0 -26.71(-0.96%)
May 28, 2019 2792 2819 2756 2780 0 -3.48(-0.13%)
May 24, 2019 2781 2808 2749 2783 0 +10.33(+0.37%)
May 23, 2019 2776 2794 2738 2773 0 -30.14(-1.08%)
May 22, 2019 2807 2842 2785 2803 0 -15.16(-0.54%)
May 21, 2019 2777 2836 2765 2818 0 +55.70(+2.02%)
May 20, 2019 2785 2810 2746 2763 0 -43.24(-1.54%)
May 17, 2019 2831 2856 2788 2806 0 -49.85(-1.75%)
May 16, 2019 2839 2895 2825 2856 0 +29.89(+1.06%)
May 15, 2019 2823 2854 2812 2826 0 -15.77(-0.55%)
May 14, 2019 2818 2868 2810 2842 0 +25.42(+0.90%)
May 13, 2019 2804 2830 2784 2816 0 -23.89(-0.84%)
May 10, 2019 2846 2865 2808 2840 0 -13.07(-0.46%)
May 09, 2019 2807 2874 2792 2853 0 +23.32(+0.82%)
May 08, 2019 2832 2868 2818 2830 0 -7.86(-0.28%)
May 07, 2019 2874 2909 2820 2838 0 -63.48(-2.19%)
May 06, 2019 2890 2962 2848 2901 0 -28.85(-0.98%)
May 03, 2019 2858 2939 2844 2930 0 +85.92(+3.02%)
May 02, 2019 2954 2975 2819 2844 0 -72.99(-2.50%)
May 01, 2019 2957 2989 2898 2917 0 -32.82(-1.11%)
Apr 30, 2019 2984 2991 2932 2950 0 -22.97(-0.77%)
Apr 29, 2019 2991 3010 2943 2973 0 +0.21(+0.01%)
Apr 26, 2019 2911 2986 2909 2973 0 +65.72(+2.26%)
Apr 25, 2019 2929 2945 2869 2907 0 -37.92(-1.29%)
Apr 24, 2019 2919 2966 2902 2945 0 +26.67(+0.91%)
Apr 23, 2019 2877 2937 2851 2918 0 +45.93(+1.60%)
Apr 22, 2019 2918 2974 2843 2872 0 -61.58(-2.10%)
Apr 18, 2019 2933 2967 2896 2934 0 -6.13(-0.21%)
Apr 17, 2019 2951 2971 2925 2940 0 -5.18(-0.18%)
Apr 16, 2019 2940 2963 2912 2945 0 +19.54(+0.67%)
Apr 15, 2019 2942 2971 2908 2926 0 -14.89(-0.51%)
Apr 12, 2019 2951 2994 2920 2941 0 -11.93(-0.40%)
Apr 11, 2019 2937 2972 2926 2953 0 +21.45(+0.73%)
Apr 10, 2019 2902 2951 2875 2931 0 +41.20(+1.43%)
Apr 09, 2019 2920 2949 2882 2890 0 -39.91(-1.36%)
Apr 08, 2019 2935 2970 2898 2930 0 -9.66(-0.33%)
Apr 05, 2019 2955 2975 2909 2939 0 +75.76(+2.65%)
Apr 04, 2019 2862 2887 2830 2864 0 +4.92(+0.17%)
Apr 03, 2019 2853 2887 2825 2859 0 +28.53(+1.01%)
Apr 02, 2019 2846 2866 2807 2830 0 -16.62(-0.58%)
Apr 01, 2019 2811 2881 2801 2847 0 +50.14(+1.79%)
Mar 29, 2019 2825 2841 2763 2797 0 -11.65(-0.41%)
Mar 28, 2019 2807 2833 2775 2808 0 +1.35(+0.05%)
Mar 27, 2019 2784 2829 2769 2807 0 +21.35(+0.77%)
Mar 26, 2019 2758 2816 2749 2786 0 +38.02(+1.38%)
Mar 25, 2019 2722 2766 2692 2748 0 +33.74(+1.24%)
Mar 22, 2019 2826 2837 2711 2714 0 -122.82(-4.33%)
Mar 21, 2019 2814 2866 2810 2837 0 +17.19(+0.61%)
Mar 20, 2019 2870 2887 2806 2820 0 -56.66(-1.97%)
Mar 19, 2019 2916 2930 2863 2876 0 -33.99(-1.17%)
Mar 18, 2019 2915 2949 2873 2910 0 +1.56(+0.05%)
Mar 15, 2019 2884 2943 2865 2909 0 +24.18(+0.84%)
Mar 14, 2019 2893 2908 2857 2884 0 -15.26(-0.53%)
Mar 13, 2019 2913 2937 2890 2900 0 +4.20(+0.15%)
Mar 12, 2019 2899 2916 2864 2896 0 -1.02(-0.04%)
Mar 11, 2019 2859 2926 2851 2897 0 +41.29(+1.45%)
Mar 08, 2019 2848 2879 2823 2855 0 +3.33(+0.12%)
Mar 07, 2019 2870 2895 2841 2852 0 -22.47(-0.78%)
Mar 06, 2019 2905 2925 2853 2874 0 -35.96(-1.24%)
Mar 05, 2019 2941 2950 2889 2910 0 -32.52(-1.11%)
Mar 04, 2019 2962 2991 2926 2943 0 -18.80(-0.63%)
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.