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 30, 2015 2337 2348 2298 2311 0 -38.22(-1.63%)
Apr 29, 2015 2431 2448 2339 2349 0 -61.32(-2.54%)
Apr 28, 2015 2314 2430 2309 2411 0 +113.36(+4.93%)
Apr 27, 2015 2305 2335 2271 2297 0 -7.85(-0.34%)
Apr 24, 2015 2317 2328 2273 2305 0 -5.92(-0.26%)
Apr 23, 2015 2323 2346 2288 2311 0 -30.18(-1.29%)
Apr 22, 2015 2309 2357 2280 2341 0 +32.71(+1.42%)
Apr 21, 2015 2325 2339 2290 2308 0 -9.70(-0.42%)
Apr 20, 2015 2289 2335 2284 2318 0 +44.62(+1.96%)
Apr 17, 2015 2298 2306 2256 2274 0 -40.92(-1.77%)
Apr 16, 2015 2335 2343 2293 2314 0 -28.10(-1.20%)
Apr 15, 2015 2347 2382 2321 2343 0 -0.58(-0.02%)
Apr 14, 2015 2330 2362 2311 2343 0 +12.38(+0.53%)
Apr 13, 2015 2313 2340 2298 2331 0 +20.98(+0.91%)
Apr 10, 2015 2305 2326 2290 2310 0 +18.36(+0.80%)
Apr 09, 2015 2279 2303 2243 2291 0 -1.83(-0.08%)
Apr 08, 2015 2283 2298 2258 2293 0 +16.66(+0.73%)
Apr 07, 2015 2271 2313 2241 2277 0 +14.86(+0.66%)
Apr 06, 2015 2242 2285 2234 2262 0 +12.86(+0.57%)
Apr 02, 2015 2249 2249 2249 2249 0 -13.06(-0.58%)
Apr 01, 2015 2311 2337 2242 2262 0 -51.46(-2.22%)
Mar 31, 2015 2274 2323 2253 2313 0 +24.22(+1.06%)
Mar 30, 2015 2227 2306 2215 2289 0 +75.18(+3.40%)
Mar 27, 2015 2188 2228 2182 2214 0 +25.66(+1.17%)
Mar 26, 2015 2219 2228 2184 2188 0 -29.18(-1.32%)
Mar 25, 2015 2259 2268 2214 2218 0 -33.37(-1.48%)
Mar 24, 2015 2230 2270 2215 2251 0 +20.57(+0.92%)
Mar 23, 2015 2204 2252 2180 2230 0 +34.09(+1.55%)
Mar 20, 2015 2166 2206 2151 2196 0 +41.49(+1.93%)
Mar 19, 2015 2161 2178 2138 2155 0 -8.70(-0.40%)
Mar 18, 2015 2133 2182 2124 2163 0 +29.33(+1.37%)
Mar 17, 2015 2147 2158 2120 2134 0 -15.21(-0.71%)
Mar 16, 2015 2162 2177 2142 2149 0 -5.39(-0.25%)
Mar 13, 2015 2163 2178 2134 2155 0 -9.79(-0.45%)
Mar 12, 2015 2133 2173 2127 2165 0 +47.07(+2.22%)
Mar 11, 2015 2114 2132 2094 2117 0 +4.32(+0.20%)
Mar 10, 2015 2122 2144 2096 2113 0 -25.87(-1.21%)
Mar 09, 2015 2142 2166 2128 2139 0 -2.45(-0.11%)
Mar 06, 2015 2138 2171 2128 2141 0 -14.50(-0.67%)
Mar 05, 2015 2156 2175 2127 2156 0 +3.20(+0.15%)
Mar 04, 2015 2153 2179 2144 2153 0 -27.48(-1.26%)
Mar 03, 2015 2177 2193 2165 2180 0 -14.91(-0.68%)
Mar 02, 2015 2190 2206 2173 2195 0 +1.95(+0.09%)
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%)
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.