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 (%)
Jan 30, 2015 2233 2255 2188 2199 0 -55.20(-2.45%)
Jan 29, 2015 2238 2261 2205 2254 0 +17.30(+0.77%)
Jan 28, 2015 2257 2289 2221 2237 0 -16.02(-0.71%)
Jan 27, 2015 2248 2294 2229 2253 0 -14.52(-0.64%)
Jan 26, 2015 2263 2291 2237 2267 0 -10.08(-0.44%)
Jan 23, 2015 2285 2305 2247 2277 0 -9.94(-0.43%)
Jan 22, 2015 2238 2292 2214 2287 0 +55.96(+2.51%)
Jan 21, 2015 2213 2264 2198 2231 0 +18.49(+0.84%)
Jan 20, 2015 2265 2268 2207 2213 0 -41.11(-1.82%)
Jan 16, 2015 2184 2260 2159 2254 0 +62.07(+2.83%)
Jan 15, 2015 2190 2199 2167 2192 0 -31.03(-1.40%)
Jan 14, 2015 2197 2238 2179 2223 0 +1.71(+0.08%)
Jan 13, 2015 2221 2221 2221 2221 0 +16.29(+0.74%)
Jan 12, 2015 2249 2261 2178 2205 0 -46.53(-2.07%)
Jan 09, 2015 2293 2297 2246 2252 0 -31.41(-1.38%)
Jan 08, 2015 2246 2294 2235 2283 0 +50.41(+2.26%)
Jan 07, 2015 2238 2262 2203 2233 0 -3.81(-0.17%)
Jan 06, 2015 2288 2316 2210 2236 0 -74.90(-3.24%)
Jan 05, 2015 2330 2360 2292 2311 0 -41.25(-1.75%)
Jan 02, 2015 2381 2411 2319 2353 0 -16.30(-0.69%)
Dec 31, 2014 2369 2369 2369 2369 0 -14.38(-0.60%)
Dec 30, 2014 2402 2424 2361 2383 0 -23.85(-0.99%)
Dec 29, 2014 2391 2423 2379 2407 0 +13.13(+0.55%)
Dec 26, 2014 2393 2411 2370 2394 0 +13.78(+0.58%)
Dec 24, 2014 2380 2380 2380 2380 0 +1.46(+0.06%)
Dec 23, 2014 2396 2406 2348 2379 0 +0.48(+0.02%)
Dec 22, 2014 2329 2393 2318 2378 0 +46.86(+2.01%)
Dec 19, 2014 2326 2358 2302 2331 0 +1.25(+0.05%)
Dec 18, 2014 2352 2369 2294 2330 0 +5.59(+0.24%)
Dec 17, 2014 2268 2332 2255 2324 0 +62.86(+2.78%)
Dec 16, 2014 2262 2321 2262 2262 0 -7.94(-0.35%)
Dec 15, 2014 2317 2336 2256 2270 0 -32.68(-1.42%)
Dec 12, 2014 2308 2360 2282 2302 0 -37.29(-1.59%)
Dec 11, 2014 2390 2408 2321 2340 0 -58.75(-2.45%)
Dec 10, 2014 2424 2448 2390 2398 0 -38.35(-1.57%)
Dec 09, 2014 2349 2442 2318 2437 0 +60.03(+2.53%)
Dec 08, 2014 2419 2448 2366 2377 0 -48.90(-2.02%)
Dec 05, 2014 2395 2452 2387 2426 0 +28.95(+1.21%)
Dec 04, 2014 2399 2421 2370 2397 0 -6.05(-0.25%)
Dec 03, 2014 2330 2415 2315 2403 0 +68.41(+2.93%)
Dec 02, 2014 2296 2355 2287 2334 0 +48.36(+2.12%)
Dec 01, 2014 2293 2318 2272 2286 0 -20.95(-0.91%)
Nov 28, 2014 2359 2382 2303 2307 0 -56.39(-2.39%)
Nov 26, 2014 2363 2363 2363 2363 0 +23.14(+0.99%)
Nov 25, 2014 2349 2359 2329 2340 0 -11.07(-0.47%)
Nov 24, 2014 2358 2379 2324 2351 0 -3.85(-0.16%)
Nov 21, 2014 2404 2412 2339 2355 0 -26.64(-1.12%)
Nov 20, 2014 2352 2392 2345 2382 0 +20.11(+0.85%)
Nov 19, 2014 2380 2393 2327 2361 0 -18.75(-0.79%)
Nov 18, 2014 2403 2420 2373 2380 0 -17.44(-0.73%)
Nov 17, 2014 2401 2429 2371 2398 0 -14.17(-0.59%)
Nov 14, 2014 2419 2455 2389 2412 0 -5.94(-0.25%)
Nov 13, 2014 2438 2456 2405 2418 0 -11.58(-0.48%)
Nov 12, 2014 2367 2436 2359 2429 0 +60.67(+2.56%)
Nov 11, 2014 2394 2297 2243 2369 0 -27.66(-1.15%)
Nov 10, 2014 2382 2441 2345 2396 0 +15.17(+0.64%)
Nov 07, 2014 2380 2402 2353 2381 0 -1.05(-0.04%)
Nov 06, 2014 2383 2396 2340 2382 0 -0.34(-0.01%)
Nov 05, 2014 2381 2404 2357 2383 0 +16.67(+0.70%)
Nov 04, 2014 2351 2385 2320 2366 0 +8.63(+0.37%)
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.