Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

REIT - Office Sector (CIX: MSECTOR441 )

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 29, 2010 1436 1447 1404 1415 0 -12.35(-0.87%)
Jan 28, 2010 1444 1447 1422 1428 0 -4.60(-0.32%)
Jan 27, 2010 1419 1441 1397 1432 0 +4.76(+0.33%)
Jan 26, 2010 1436 1456 1420 1427 0 -16.03(-1.11%)
Jan 25, 2010 1458 1463 1414 1443 0 +6.44(+0.45%)
Jan 22, 2010 1461 1482 1430 1437 0 -28.22(-1.93%)
Jan 21, 2010 1520 1529 1461 1465 0 -56.34(-3.70%)
Jan 20, 2010 1519 1527 1502 1522 0 -11.04(-0.72%)
Jan 19, 2010 1501 1535 1494 1533 0 +34.71(+2.32%)
Jan 15, 2010 1498 1498 1498 0 -1.67(-0.11%)
Jan 14, 2010 1493 1508 1481 1500 0 -0.01(-0.00%)
Jan 13, 2010 1476 1503 1469 1500 0 +27.01(+1.83%)
Jan 12, 2010 1481 1492 1457 1472 0 -21.23(-1.42%)
Jan 11, 2010 1493 1506 1484 1494 0 +7.56(+0.51%)
Jan 08, 2010 1487 1499 1469 1486 0 -11.06(-0.74%)
Jan 07, 2010 1481 1510 1470 1497 0 +12.19(+0.82%)
Jan 06, 2010 1479 1496 1474 1485 0 +7.12(+0.48%)
Jan 05, 2010 1460 1482 1444 1478 0 +16.96(+1.16%)
Jan 04, 2010 1476 1493 1450 1461 0 -5.69(-0.39%)
Dec 31, 2009 1467 1467 1467 0 -32.54(-2.17%)
Dec 30, 2009 1492 1504 1481 1499 0 +0.31(+0.02%)
Dec 29, 2009 1516 1528 1494 1499 0 -27.59(-1.81%)
Dec 28, 2009 1534 1554 1519 1526 0 -4.01(-0.26%)
Dec 24, 2009 1522 1535 1514 1530 0 +17.47(+1.15%)
Dec 23, 2009 1511 1536 1504 1513 0 +4.12(+0.27%)
Dec 22, 2009 1498 1519 1493 1509 0 +10.22(+0.68%)
Dec 21, 2009 1490 1510 1482 1499 0 +14.52(+0.98%)
Dec 18, 2009 1488 1499 1461 1484 0 -8.68(-0.58%)
Dec 17, 2009 1487 1502 1472 1493 0 -4.25(-0.28%)
Dec 16, 2009 1500 1510 1485 1497 0 +10.38(+0.70%)
Dec 15, 2009 1493 1504 1479 1487 0 -14.49(-0.97%)
Dec 14, 2009 1487 1505 1485 1501 0 +28.77(+1.95%)
Dec 11, 2009 1460 1475 1447 1472 0 +24.48(+1.69%)
Dec 10, 2009 1464 1474 1438 1448 0 -7.07(-0.49%)
Dec 09, 2009 1458 1475 1446 1455 0 +1.01(+0.07%)
Dec 08, 2009 1453 1491 1444 1454 0 -9.24(-0.63%)
Dec 07, 2009 1501 1509 1452 1463 0 -45.33(-3.00%)
Dec 04, 2009 1498 1533 1480 1509 0 +35.99(+2.44%)
Dec 03, 2009 1483 1511 1465 1473 0 -3.99(-0.27%)
Dec 02, 2009 1447 1486 1439 1477 0 +28.40(+1.96%)
Dec 01, 2009 1436 1462 1426 1448 0 +22.63(+1.59%)
Nov 30, 2009 1368 1431 1358 1426 0 +62.35(+4.57%)
Nov 27, 2009 1367 1393 1354 1363 0 -46.09(-3.27%)
Nov 25, 2009 1409 1409 1409 0 -1.40(-0.10%)
Nov 24, 2009 1432 1433 1404 1411 0 -20.97(-1.46%)
Nov 23, 2009 1427 1453 1415 1432 0 +20.13(+1.43%)
Nov 20, 2009 1414 1423 1402 1412 0 -11.78(-0.83%)
Nov 19, 2009 1443 1445 1412 1423 0 -34.99(-2.40%)
Nov 18, 2009 1430 1463 1419 1458 0 +32.53(+2.28%)
Nov 17, 2009 1446 1460 1421 1426 0 -31.54(-2.16%)
Nov 16, 2009 1435 1470 1427 1457 0 +28.52(+2.00%)
Nov 13, 2009 1414 1433 1400 1429 0 +28.74(+2.05%)
Nov 12, 2009 1412 1423 1394 1400 0 -15.46(-1.09%)
Nov 11, 2009 1403 1426 1391 1416 0 +28.40(+2.05%)
Nov 10, 2009 1382 1401 1365 1387 0 -3.28(-0.24%)
Nov 09, 2009 1332 1393 1327 1390 0 +71.44(+5.42%)
Nov 06, 2009 1336 1352 1308 1319 0 -22.77(-1.70%)
Nov 05, 2009 1333 1363 1322 1342 0 +21.70(+1.64%)
Nov 04, 2009 1365 1383 1316 1320 0 -29.91(-2.22%)
Nov 03, 2009 1310 1354 1304 1350 0 +22.85(+1.72%)
Nov 02, 2009 1338 1363 1283 1327 0 -1.85(-0.14%)
Oct 30, 2009 1330 1346 1290 1329 0 -15.32(-1.14%)
Oct 29, 2009 1300 1358 1287 1344 0 +63.75(+4.98%)
Oct 28, 2009 1323 1352 1278 1280 0 -64.94(-4.83%)
Oct 27, 2009 1382 1392 1333 1345 0 -29.42(-2.14%)
Oct 26, 2009 1395 1420 1370 1375 0 -3.51(-0.25%)
Oct 23, 2009 1387 1391 1372 1378 0 -17.45(-1.25%)
Oct 22, 2009 1364 1402 1338 1396 0 +35.32(+2.60%)
Oct 21, 2009 1381 1408 1358 1360 0 -23.83(-1.72%)
Oct 20, 2009 1385 1394 1380 1384 0 -30.71(-2.17%)
Oct 19, 2009 1402 1420 1392 1415 0 +20.00(+1.43%)
Oct 16, 2009 1426 1439 1388 1395 0 -55.37(-3.82%)
Oct 15, 2009 1449 1461 1433 1450 0 -10.93(-0.75%)
Oct 14, 2009 1437 1471 1426 1461 0 +51.02(+3.62%)
Oct 13, 2009 1426 1436 1401 1410 0 -25.30(-1.76%)
Oct 12, 2009 1443 1462 1427 1436 0 -9.19(-0.64%)
Oct 09, 2009 1424 1447 1405 1445 0 +17.67(+1.24%)
Oct 08, 2009 1408 1442 1405 1427 0 +30.38(+2.18%)
Oct 07, 2009 1396 1412 1374 1397 0 -3.86(-0.28%)
Oct 06, 2009 1422 1438 1378 1401 0 -4.23(-0.30%)
Oct 05, 2009 1375 1414 1367 1405 0 +43.66(+3.21%)
Oct 02, 2009 1356 1411 1339 1361 0 -14.07(-1.02%)
Oct 01, 2009 1436 1443 1372 1375 0 -67.58(-4.68%)
Sep 30, 2009 1455 1475 1412 1443 0 -3.60(-0.25%)
Sep 29, 2009 1481 1496 1442 1446 0 -15.03(-1.03%)
Sep 28, 2009 1426 1483 1415 1461 0 +26.91(+1.88%)
Sep 25, 2009 1411 1451 1393 1435 0 +13.75(+0.97%)
Sep 24, 2009 1485 1494 1411 1421 0 -53.21(-3.61%)
Sep 23, 2009 1541 1551 1472 1474 0 -72.41(-4.68%)
Sep 22, 2009 1513 1552 1508 1546 0 +46.90(+3.13%)
Sep 21, 2009 1499 1529 1481 1500 0 -40.17(-2.61%)
Sep 18, 2009 1540 1559 1503 1540 0 -4.32(-0.28%)
Sep 17, 2009 1537 1591 1506 1544 0 +52.23(+3.50%)
Sep 16, 2009 1474 1544 1472 1492 0 +23.48(+1.60%)
Sep 15, 2009 1451 1494 1423 1468 0 +16.77(+1.16%)
Sep 14, 2009 1388 1455 1381 1452 0 +50.25(+3.59%)
Sep 11, 2009 1417 1431 1388 1401 0 -12.16(-0.86%)
Sep 10, 2009 1387 1418 1370 1413 0 +21.67(+1.56%)
Sep 09, 2009 1363 1396 1350 1392 0 +27.92(+2.05%)
Sep 08, 2009 1332 1368 1325 1364 0 +46.10(+3.50%)
Sep 04, 2009 1318 1318 1318 0 +11.09(+0.85%)
Sep 03, 2009 1296 1309 1269 1307 0 +26.43(+2.06%)
Sep 02, 2009 1305 1312 1277 1280 0 -28.50(-2.18%)
Sep 01, 2009 1373 1389 1306 1309 0 -70.30(-5.10%)
Aug 31, 2009 1373 1393 1354 1379 0 -20.71(-1.48%)
Aug 28, 2009 1398 1408 1368 1400 0 +12.77(+0.92%)
Aug 27, 2009 1369 1393 1337 1387 0 +19.09(+1.40%)
Aug 26, 2009 1366 1380 1347 1368 0 +3.34(+0.24%)
Aug 25, 2009 1357 1387 1349 1365 0 +15.04(+1.11%)
Aug 24, 2009 1353 1379 1338 1350 0 -3.41(-0.25%)
Aug 21, 2009 1330 1383 1322 1353 0 +34.35(+2.61%)
Aug 20, 2009 1259 1321 1252 1319 0 +61.32(+4.88%)
Aug 19, 2009 1248 1269 1237 1257 0 -10.38(-0.82%)
Aug 18, 2009 1259 1282 1248 1268 0 +0.45(+0.04%)
Aug 17, 2009 1289 1291 1244 1267 0 -58.14(-4.39%)
Aug 14, 2009 1326 1333 1290 1325 0 -17.96(-1.34%)
Aug 13, 2009 1362 1369 1327 1343 0 -4.85(-0.36%)
Aug 12, 2009 1345 1386 1331 1348 0 +6.83(+0.51%)
Aug 11, 2009 1368 1374 1323 1341 0 -34.47(-2.51%)
Aug 10, 2009 1390 1406 1356 1376 0 -25.15(-1.80%)
Aug 07, 2009 1345 1426 1328 1401 0 +76.88(+5.81%)
Aug 06, 2009 1350 1385 1315 1324 0 -19.75(-1.47%)
Aug 05, 2009 1278 1350 1271 1344 0 +61.65(+4.81%)
Aug 04, 2009 1209 1299 1196 1282 0 +71.26(+5.89%)
Aug 03, 2009 1208 1223 1193 1211 0 +16.28(+1.36%)
Jul 31, 2009 1188 1207 1170 1195 0 -4.11(-0.34%)
Jul 30, 2009 1188 1217 1177 1199 0 +29.97(+2.56%)
Jul 29, 2009 1164 1181 1147 1169 0 -14.29(-1.21%)
Jul 28, 2009 1165 1190 1159 1183 0 +18.24(+1.57%)
Jul 27, 2009 1166 1180 1153 1165 0 -3.26(-0.28%)
Jul 24, 2009 1155 1172 1132 1168 0 +4.80(+0.41%)
Jul 23, 2009 1113 1173 1105 1163 0 +48.05(+4.31%)
Jul 22, 2009 1089 1124 1068 1115 0 +14.97(+1.36%)
Jul 21, 2009 1103 1107 1073 1100 0 +58.97(+5.66%)
Jun 26, 2009 1034 1056 1018 1041 0 -1.39(-0.13%)
Jun 25, 2009 1021 1045 1018 1043 0 +13.83(+1.34%)
Jun 24, 2009 1005 1041 1003 1029 0 +30.59(+3.06%)
Jun 23, 2009 986.59 1017 976.77 998.22 0 +15.71(+1.60%)
Jun 22, 2009 1030 1037 978.14 982.51 0 -60.72(-5.82%)
Jun 19, 2009 1048 1055 1021 1043 0 +13.48(+1.31%)
Jun 18, 2009 1022 1044 1014 1030 0 +8.99(+0.88%)
Jun 17, 2009 1043 1059 1012 1021 0 -22.15(-2.12%)
Jun 16, 2009 1075 1084 1025 1043 0 -20.96(-1.97%)
Jun 15, 2009 1097 1101 1053 1064 0 -47.15(-4.24%)
Jun 12, 2009 1071 1114 1066 1111 0 +39.79(+3.71%)
Jun 11, 2009 1094 1103 1066 1071 0 -18.96(-1.74%)
Jun 10, 2009 1133 1134 1067 1090 0 -26.51(-2.37%)
Jun 09, 2009 1124 1136 1097 1117 0 +7.50(+0.68%)
Jun 08, 2009 1105 1123 1089 1109 0 -6.25(-0.56%)
Jun 05, 2009 1138 1145 1103 1115 0 -40.48(-3.50%)
Jun 04, 2009 1107 1164 1099 1156 0 +52.79(+4.79%)
Jun 03, 2009 1083 1111 1070 1103 0 +9.60(+0.88%)
Jun 02, 2009 1098 1119 1076 1094 0 -13.16(-1.19%)
Jun 01, 2009 1087 1141 1070 1107 0 +39.37(+3.69%)
May 29, 2009 1045 1072 1019 1067 0 +26.15(+2.51%)
May 28, 2009 1035 1056 996.85 1041 0 +20.56(+2.01%)
May 27, 2009 1065 1076 1011 1021 0 -55.58(-5.16%)
May 26, 2009 1009 1086 994.40 1076 0 +62.82(+6.20%)
May 25, 2009 1047 1063 1010 1013 0 +0.00(+0.00%)
May 22, 2009 1047 1063 1010 1013 0 -30.13(-2.89%)
May 21, 2009 1027 1066 1013 1044 0 -4.00(-0.38%)
May 20, 2009 1087 1112 1041 1048 0 -12.20(-1.15%)
May 19, 2009 1079 1097 1047 1060 0 -32.27(-2.96%)
May 18, 2009 1022 1097 1010 1092 0 +84.01(+8.33%)
May 15, 2009 1041 1053 991.48 1008 0 -47.02(-4.46%)
May 14, 2009 1018 1071 997.35 1055 0 +36.45(+3.58%)
May 13, 2009 1082 1089 1012 1019 0 -88.35(-7.98%)
May 12, 2009 1125 1138 1059 1107 0 -8.01(-0.72%)
May 11, 2009 1136 1151 1102 1115 0 -52.84(-4.52%)
May 08, 2009 1090 1176 1075 1168 0 +96.98(+9.06%)
May 07, 2009 1152 1166 1055 1071 0 -74.65(-6.52%)
May 06, 2009 1107 1158 1094 1145 0 +56.83(+5.22%)
May 05, 2009 1111 1127 1076 1089 0 -37.80(-3.36%)
May 04, 2009 1071 1131 1053 1126 0 +86.33(+8.30%)
May 01, 2009 1077 1093 1026 1040 0 -57.54(-5.24%)
Apr 30, 2009 1093 1135 1077 1098 0 +18.00(+1.67%)
Apr 29, 2009 1050 1097 1040 1080 0 +40.29(+3.88%)
Apr 28, 2009 997.88 1074 991.07 1039 0 +6.25(+0.61%)
Apr 27, 2009 1093 1105 1001 1033 0 -85.00(-7.60%)
Apr 24, 2009 1042 1148 1027 1118 0 +73.46(+7.03%)
Apr 23, 2009 1018 1052 976.38 1045 0 +39.63(+3.94%)
Apr 22, 2009 1018 1068 984.97 1005 0 -42.22(-4.03%)
Apr 21, 2009 937.47 1058 913.50 1047 0 +89.47(+9.34%)
Apr 20, 2009 1042 1064 949.13 957.71 0 -125.10(-11.55%)
Apr 17, 2009 1051 1116 1026 1083 0 +32.22(+3.07%)
Apr 16, 2009 1004 1099 962.12 1051 0 +48.18(+4.81%)
Apr 15, 2009 916.82 1010 906.93 1002 0 +82.41(+8.96%)
Apr 14, 2009 991.85 1009 914.09 920.00 0 -90.54(-8.96%)
Apr 13, 2009 980.95 1035 948.55 1011 0 +11.39(+1.14%)
Apr 10, 2009 907.11 1006 890.06 999.14 0 +0.00(+0.00%)
Apr 09, 2009 907.11 1006 890.06 999.14 0 +133.87(+15.47%)
Apr 08, 2009 859.64 880.28 837.03 865.27 0 +18.85(+2.23%)
Apr 07, 2009 908.11 923.60 845.25 846.43 0 -90.56(-9.67%)
Apr 06, 2009 930.78 961.80 897.34 936.99 0 -18.43(-1.93%)
Apr 03, 2009 862.49 958.09 842.85 955.42 0 +87.26(+10.05%)
Apr 02, 2009 838.50 883.08 825.10 868.17 0 +57.45(+7.09%)
Apr 01, 2009 799.76 827.86 781.56 810.71 0 -7.72(-0.94%)
Mar 31, 2009 771.81 825.46 756.54 818.43 0 +62.13(+8.21%)
Mar 30, 2009 787.50 793.91 750.25 756.30 0 -59.16(-7.25%)
Mar 27, 2009 830.39 848.24 807.86 815.46 0 -60.27(-6.88%)
Mar 26, 2009 872.76 890.68 810.88 875.72 0 +32.73(+3.88%)
Mar 25, 2009 846.80 875.56 774.84 842.99 0 +1.89(+0.23%)
Mar 24, 2009 896.51 920.60 830.42 841.10 0 -81.48(-8.83%)
Mar 23, 2009 852.99 928.23 850.62 922.58 0 +128.85(+16.23%)
Mar 20, 2009 880.92 882.38 790.54 793.73 0 -103.10(-11.50%)
Mar 19, 2009 941.56 951.75 871.12 896.83 0 -26.01(-2.82%)
Mar 18, 2009 858.46 933.19 832.03 922.83 0 +49.72(+5.69%)
Mar 17, 2009 798.32 876.18 782.33 873.11 0 +75.10(+9.41%)
Mar 16, 2009 887.54 891.63 795.20 798.01 0 -64.85(-7.52%)
Mar 13, 2009 887.61 898.06 830.73 862.87 0 -20.89(-2.36%)
Mar 12, 2009 829.01 893.99 810.63 883.76 0 +54.96(+6.63%)
Mar 11, 2009 848.46 862.46 803.90 828.80 0 -12.38(-1.47%)
Mar 10, 2009 758.13 847.66 745.94 841.18 0 +102.10(+13.81%)
Mar 09, 2009 720.39 749.47 708.85 739.09 0 +4.31(+0.59%)
Mar 06, 2009 754.67 770.21 683.92 734.77 0 -8.15(-1.10%)
Mar 05, 2009 766.07 786.34 732.99 742.92 0 -53.83(-6.76%)
Mar 04, 2009 805.60 823.78 766.00 796.76 0 +12.26(+1.56%)
Mar 03, 2009 794.48 817.67 745.41 784.50 0 +5.68(+0.73%)
Mar 02, 2009 813.92 834.23 768.27 778.81 0 -68.47(-8.08%)
Feb 27, 2009 828.34 885.69 824.71 847.29 0 -6.20(-0.73%)
Feb 26, 2009 929.26 937.29 847.87 853.49 0 -50.64(-5.60%)
Feb 25, 2009 901.14 953.67 854.68 904.13 0 -10.37(-1.13%)
Feb 24, 2009 832.60 922.22 820.74 914.49 0 +92.82(+11.30%)
Feb 23, 2009 898.88 903.59 815.24 821.67 0 -66.29(-7.47%)
Feb 20, 2009 809.31 897.74 798.56 887.96 0 +53.08(+6.36%)
Feb 19, 2009 893.38 902.09 826.58 834.88 0 -35.62(-4.09%)
Feb 18, 2009 870.49 890.27 828.07 870.50 0 +14.09(+1.64%)
Feb 17, 2009 893.84 912.05 838.23 856.42 0 -70.11(-7.57%)
Feb 16, 2009 966.76 983.23 908.83 926.52 0 +0.00(+0.00%)
Feb 13, 2009 966.76 983.23 908.83 926.52 0 -54.45(-5.55%)
Feb 12, 2009 963.13 992.88 910.20 980.98 0 -10.21(-1.03%)
Feb 11, 2009 982.39 1002 936.32 991.18 0 +22.10(+2.28%)
Feb 10, 2009 1047 1057 959.25 969.08 0 -98.25(-9.21%)
Feb 09, 2009 1030 1074 1012 1067 0 +17.30(+1.65%)
Feb 06, 2009 966.05 1058 958.54 1050 0 +94.63(+9.90%)
Feb 05, 2009 942.56 987.99 899.81 955.40 0 +2.92(+0.31%)
Feb 04, 2009 986.55 1005 944.90 952.48 0 -16.14(-1.67%)
Feb 03, 2009 991.72 1012 952.92 968.62 0 -19.14(-1.94%)
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.