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 (%)
Feb 27, 2015 2185 2213 2176 2193 0 -0.72(-0.03%)
Feb 26, 2015 2191 2208 2171 2194 0 +0.63(+0.03%)
Feb 25, 2015 2184 2206 2170 2193 0 +3.26(+0.15%)
Feb 24, 2015 2197 2223 2175 2190 0 -2.59(-0.12%)
Feb 23, 2015 2196 2207 2167 2193 0 -5.62(-0.26%)
Feb 20, 2015 2215 2217 2165 2198 0 -17.72(-0.80%)
Feb 19, 2015 2208 2245 2196 2216 0 +6.02(+0.27%)
Feb 18, 2015 2208 2240 2188 2210 0 -3.60(-0.16%)
Feb 17, 2015 2218 2228 2188 2214 0 -1.07(-0.05%)
Feb 13, 2015 2215 2215 2215 2215 0 +29.83(+1.37%)
Feb 12, 2015 2166 2192 2150 2185 0 +22.69(+1.05%)
Feb 11, 2015 2162 2202 2104 2162 0 -61.51(-2.77%)
Feb 10, 2015 2212 2232 2169 2224 0 +30.99(+1.41%)
Feb 09, 2015 2222 2236 2187 2193 0 -33.30(-1.50%)
Feb 06, 2015 2222 2255 2206 2226 0 +10.66(+0.48%)
Feb 05, 2015 2192 2239 2179 2215 0 +32.83(+1.50%)
Feb 04, 2015 2231 2238 2168 2182 0 -57.25(-2.56%)
Feb 03, 2015 2242 2287 2209 2240 0 +8.24(+0.37%)
Feb 02, 2015 2199 2244 2173 2231 0 +32.47(+1.48%)
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%)
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.