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 (%)
Oct 30, 2020 1733 1752 1724 1747 0 +10.97(+0.63%)
Oct 29, 2020 1724 1746 1704 1736 0 +8.67(+0.50%)
Oct 28, 2020 1750 1756 1721 1728 0 -37.67(-2.13%)
Oct 27, 2020 1792 1801 1763 1765 0 -29.42(-1.64%)
Oct 26, 2020 1821 1823 1784 1795 0 -37.17(-2.03%)
Oct 23, 2020 1831 1840 1819 1832 0 +9.54(+0.52%)
Oct 22, 2020 1805 1827 1801 1822 0 +17.53(+0.97%)
Oct 21, 2020 1802 1810 1789 1805 0 -4.20(-0.23%)
Oct 20, 2020 1825 1834 1806 1809 0 +3.06(+0.17%)
Oct 19, 2020 1823 1833 1803 1806 0 -29.52(-1.61%)
Oct 16, 2020 1863 1864 1831 1836 0 -32.13(-1.72%)
Oct 15, 2020 1858 1879 1855 1868 0 -1.35(-0.07%)
Oct 14, 2020 1870 1882 1861 1869 0 -3.46(-0.18%)
Oct 13, 2020 1900 1906 1861 1872 0 -42.79(-2.23%)
Oct 12, 2020 1915 1923 1901 1915 0 +0.08(+0.00%)
Oct 09, 2020 1937 1938 1900 1915 0 -14.24(-0.74%)
Oct 08, 2020 1911 1936 1906 1929 0 +29.47(+1.55%)
Oct 07, 2020 1918 1927 1894 1900 0 -12.23(-0.64%)
Oct 06, 2020 1936 1946 1904 1912 0 -15.82(-0.82%)
Oct 05, 2020 1946 1952 1910 1928 0 -6.95(-0.36%)
Oct 02, 2020 1874 1939 1868 1935 0 +35.85(+1.89%)
Oct 01, 2020 1868 1900 1863 1899 0 +34.29(+1.84%)
Sep 30, 2020 1871 1891 1850 1865 0 +3.25(+0.17%)
Sep 29, 2020 1877 1883 1840 1862 0 -37.20(-1.96%)
Sep 28, 2020 1888 1918 1883 1899 0 +38.14(+2.05%)
Sep 25, 2020 1834 1864 1830 1861 0 +15.47(+0.84%)
Sep 24, 2020 1843 1861 1831 1845 0 +5.18(+0.28%)
Sep 23, 2020 1862 1886 1839 1840 0 -29.42(-1.57%)
Sep 22, 2020 1869 1902 1861 1869 0 +0.97(+0.05%)
Sep 21, 2020 1904 1911 1856 1868 0 -54.38(-2.83%)
Sep 18, 2020 1960 1967 1920 1923 0 -45.84(-2.33%)
Sep 17, 2020 1982 1997 1959 1969 0 -29.09(-1.46%)
Sep 16, 2020 1981 2011 1960 1998 0 +18.68(+0.94%)
Sep 15, 2020 1955 2004 1954 1979 0 +30.09(+1.54%)
Sep 14, 2020 1922 1958 1921 1949 0 +38.82(+2.03%)
Sep 11, 2020 1928 1930 1900 1910 0 -15.97(-0.83%)
Sep 10, 2020 1939 1952 1920 1926 0 -16.13(-0.83%)
Sep 09, 2020 1961 1976 1934 1942 0 -11.39(-0.58%)
Sep 08, 2020 1972 1976 1948 1954 0 -26.24(-1.33%)
Sep 04, 2020 1984 2001 1955 1980 0 -0.44(-0.02%)
Sep 03, 2020 1981 2028 1969 1980 0 +5.77(+0.29%)
Sep 02, 2020 1950 1977 1940 1975 0 +24.20(+1.24%)
Sep 01, 2020 1964 1972 1947 1950 0 -27.10(-1.37%)
Aug 31, 2020 2004 2008 1968 1977 0 -31.98(-1.59%)
Aug 28, 2020 2008 2017 1989 2009 0 +2.42(+0.12%)
Aug 27, 2020 1970 2012 1970 2007 0 +40.46(+2.06%)
Aug 26, 2020 1997 1999 1956 1967 0 -30.91(-1.55%)
Aug 25, 2020 1986 2002 1968 1997 0 +15.68(+0.79%)
Aug 24, 2020 1940 1985 1925 1982 0 +38.66(+1.99%)
Aug 21, 2020 1953 1960 1934 1943 0 -8.01(-0.41%)
Aug 20, 2020 1930 1959 1925 1951 0 +12.01(+0.62%)
Aug 19, 2020 1960 1966 1933 1939 0 -22.31(-1.14%)
Aug 18, 2020 1976 1976 1948 1961 0 -17.60(-0.89%)
Aug 17, 2020 1975 1982 1956 1979 0 +3.51(+0.18%)
Aug 14, 2020 1965 1991 1962 1975 0 +4.87(+0.25%)
Aug 13, 2020 1990 2007 1968 1971 0 -32.77(-1.64%)
Aug 12, 2020 2033 2041 1991 2003 0 -18.41(-0.91%)
Aug 11, 2020 2057 2072 2017 2022 0 -16.29(-0.80%)
Aug 10, 2020 2032 2060 2023 2038 0 +10.79(+0.53%)
Aug 07, 2020 1987 2028 1981 2027 0 +27.06(+1.35%)
Aug 06, 2020 1976 2006 1973 2000 0 +18.11(+0.91%)
Aug 05, 2020 2004 2009 1973 1982 0 -10.44(-0.52%)
Aug 04, 2020 1972 2001 1969 1993 0 +18.07(+0.92%)
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.