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 (%)
Nov 30, 2012 1859 1875 1855 1867 0 +9.01(+0.48%)
Nov 29, 2012 1856 1868 1841 1858 0 +11.23(+0.61%)
Nov 28, 2012 1848 1855 1829 1847 0 -2.28(-0.12%)
Nov 27, 2012 1858 1875 1839 1849 0 -14.95(-0.80%)
Nov 26, 2012 1853 1875 1848 1864 0 -0.32(-0.02%)
Nov 24, 2012 1854 1866 1842 1864 0 +0.00(+0.00%)
Nov 23, 2012 1854 1866 1842 1864 0 +20.70(+1.12%)
Nov 21, 2012 1844 1844 1844 0 -4.03(-0.22%)
Nov 20, 2012 1835 1848 1822 1848 0 +9.57(+0.52%)
Nov 19, 2012 1828 1846 1822 1838 0 +21.08(+1.16%)
Nov 16, 2012 1807 1822 1790 1817 0 +12.62(+0.70%)
Nov 15, 2012 1810 1824 1791 1805 0 -4.20(-0.23%)
Nov 14, 2012 1847 1851 1804 1809 0 -35.70(-1.94%)
Nov 13, 2012 1850 1866 1840 1844 0 -12.49(-0.67%)
Nov 12, 2012 1870 1871 1851 1857 0 -11.87(-0.64%)
Nov 09, 2012 1868 1886 1861 1869 0 -4.61(-0.25%)
Nov 08, 2012 1904 1909 1870 1873 0 -37.25(-1.95%)
Nov 07, 2012 1914 1930 1906 1911 0 -19.78(-1.02%)
Nov 06, 2012 1926 1936 1911 1930 0 +10.16(+0.53%)
Nov 05, 2012 1936 1939 1906 1920 0 -10.43(-0.54%)
Nov 02, 2012 1935 1947 1926 1931 0 +3.80(+0.20%)
Nov 01, 2012 1914 1934 1903 1927 0 +16.20(+0.85%)
Oct 31, 2012 1929 1934 1891 1911 0 -3.35(-0.18%)
Oct 26, 2012 1914 1914 1914 0 -17.83(-0.92%)
Oct 25, 2012 1963 1976 1917 1932 0 -14.71(-0.76%)
Oct 24, 2012 1944 1967 1935 1947 0 -3.71(-0.19%)
Oct 23, 2012 1958 1965 1938 1950 0 -45.42(-2.28%)
Oct 19, 2012 2018 2028 1991 1996 0 -29.28(-1.45%)
Oct 18, 2012 2001 2028 2000 2025 0 +22.77(+1.14%)
Oct 17, 2012 1999 2010 1984 2002 0 -1.36(-0.07%)
Oct 16, 2012 2005 2016 1997 2004 0 +6.38(+0.32%)
Oct 15, 2012 1984 2000 1975 1997 0 +14.09(+0.71%)
Oct 12, 2012 1994 2007 1979 1983 0 -11.43(-0.57%)
Oct 11, 2012 2002 2013 1991 1995 0 +2.84(+0.14%)
Oct 10, 2012 1992 1999 1977 1992 0 +4.01(+0.20%)
Oct 09, 2012 1991 2009 1981 1988 0 -2.73(-0.14%)
Oct 08, 2012 1988 1996 1982 1990 0 -1.44(-0.07%)
Oct 06, 2012 1993 2006 1983 1992 0 +0.00(+0.00%)
Oct 05, 2012 1993 2006 1983 1992 0 +6.23(+0.31%)
Oct 04, 2012 1997 2008 1976 1986 0 -4.51(-0.23%)
Oct 03, 2012 1978 2008 1975 1990 0 +14.97(+0.76%)
Oct 02, 2012 1966 1983 1953 1975 0 +16.63(+0.85%)
Oct 01, 2012 1980 1986 1939 1959 0 -18.04(-0.91%)
Sep 28, 2012 1978 1988 1969 1977 0 -11.34(-0.57%)
Sep 27, 2012 1982 2006 1974 1988 0 +9.35(+0.47%)
Sep 26, 2012 1985 1997 1973 1979 0 -10.06(-0.51%)
Sep 25, 2012 2025 2030 1988 1989 0 -31.66(-1.57%)
Sep 24, 2012 2028 2050 2018 2020 0 -13.62(-0.67%)
Sep 21, 2012 2031 2046 2022 2034 0 +12.41(+0.61%)
Sep 20, 2012 2044 2050 2013 2022 0 -25.22(-1.23%)
Sep 19, 2012 2066 2074 2045 2047 0 -16.91(-0.82%)
Sep 18, 2012 2075 2079 2056 2064 0 -15.60(-0.75%)
Sep 17, 2012 2084 2100 2074 2079 0 -3.82(-0.18%)
Sep 14, 2012 2086 2098 2065 2083 0 +21.57(+1.05%)
Sep 13, 2012 2029 2067 2023 2062 0 +32.95(+1.62%)
Sep 12, 2012 2027 2036 2016 2029 0 +6.78(+0.34%)
Sep 11, 2012 2018 2031 2009 2022 0 +1.19(+0.06%)
Sep 10, 2012 2031 2034 2014 2021 0 -14.77(-0.73%)
Sep 07, 2012 2027 2039 2018 2035 0 +17.97(+0.89%)
Sep 06, 2012 2015 2025 2008 2017 0 +11.17(+0.56%)
Sep 05, 2012 2010 2014 1992 2006 0 -2.09(-0.10%)
Sep 04, 2012 1995 2012 1978 2008 0 +11.99(+0.60%)
Aug 31, 2012 1996 1996 1996 0 +8.15(+0.41%)
Aug 30, 2012 1981 1992 1975 1988 0 -2.66(-0.13%)
Aug 29, 2012 1997 2001 1981 1991 0 +8.91(+0.45%)
Aug 27, 2012 1990 1996 1975 1982 0 -4.43(-0.22%)
Aug 24, 2012 1978 1993 1972 1986 0 +5.01(+0.25%)
Aug 23, 2012 1982 1990 1973 1981 0 -3.53(-0.18%)
Aug 22, 2012 1983 1991 1960 1985 0 -0.08(-0.00%)
Aug 21, 2012 1981 1991 1973 1985 0 +5.96(+0.30%)
Aug 20, 2012 1982 1986 1965 1979 0 -6.04(-0.30%)
Aug 17, 2012 1984 1992 1974 1985 0 +2.16(+0.11%)
Aug 16, 2012 1971 1986 1961 1983 0 +8.87(+0.45%)
Aug 15, 2012 1962 1980 1957 1974 0 +11.50(+0.59%)
Aug 14, 2012 1973 1980 1958 1963 0 -25.06(-1.26%)
Aug 13, 2012 1981 1998 1975 1988 0 +3.09(+0.16%)
Aug 11, 2012 1979 1990 1971 1984 0 +0.00(+0.00%)
Aug 10, 2012 1979 1990 1971 1984 0 +2.15(+0.11%)
Aug 09, 2012 1984 2005 1973 1982 0 -1.86(-0.09%)
Aug 08, 2012 2003 2008 1976 1984 0 -28.19(-1.40%)
Aug 07, 2012 2022 2026 1996 2012 0 -12.83(-0.63%)
Aug 06, 2012 2026 2036 2014 2025 0 +4.79(+0.24%)
Aug 03, 2012 2013 2028 2006 2020 0 +23.96(+1.20%)
Aug 02, 2012 1978 2000 1968 1996 0 +5.51(+0.28%)
Aug 01, 2012 1996 2013 1982 1991 0 -0.13(-0.01%)
Jul 31, 2012 1985 2001 1979 1991 0 +3.15(+0.16%)
Jul 30, 2012 1985 2001 1975 1988 0 +1.46(+0.07%)
Jul 27, 2012 1983 2002 1974 1986 0 +11.30(+0.57%)
Jul 26, 2012 1974 1993 1957 1975 0 +22.10(+1.13%)
Jul 25, 2012 1956 1966 1935 1953 0 +3.60(+0.18%)
Jul 24, 2012 1959 1968 1935 1949 0 -12.25(-0.62%)
Jul 23, 2012 1957 1968 1946 1962 0 -14.81(-0.75%)
Jul 20, 2012 1976 1992 1964 1977 0 -13.96(-0.70%)
Jul 19, 2012 2013 2017 1973 1990 0 -21.60(-1.07%)
Jul 18, 2012 2020 2033 2002 2012 0 -19.95(-0.98%)
Jul 17, 2012 2015 2038 1997 2032 0 +22.67(+1.13%)
Jul 16, 2012 2010 2016 1999 2009 0 +1.70(+0.08%)
Jul 14, 2012 1984 2010 1982 2008 0 +0.00(+0.00%)
Jul 13, 2012 1984 2010 1982 2008 0 +27.61(+1.39%)
Jul 12, 2012 1967 1995 1958 1980 0 +0.93(+0.05%)
Jul 11, 2012 1978 1986 1965 1979 0 +3.60(+0.18%)
Jul 10, 2012 2005 2010 1965 1976 0 -22.51(-1.13%)
Jul 09, 2012 2002 2006 1986 1998 0 -6.74(-0.34%)
Jul 06, 2012 1976 2009 1974 2005 0 +9.98(+0.50%)
Jul 05, 2012 2003 2012 1985 1995 0 -12.21(-0.61%)
Jul 03, 2012 2007 2007 2007 0 +13.78(+0.69%)
Jul 02, 2012 1990 1998 1970 1993 0 +17.01(+0.86%)
Jun 30, 2012 1951 1979 1937 1976 0 -2.02(-0.10%)
Jun 29, 2012 1951 1979 1937 1978 0 +61.62(+3.22%)
Jun 28, 2012 1885 1919 1873 1917 0 +20.26(+1.07%)
Jun 27, 2012 1898 1905 1881 1896 0 -5.82(-0.31%)
Jun 26, 2012 1903 1915 1886 1902 0 +4.33(+0.23%)
Jun 25, 2012 1879 1906 1874 1898 0 -3.14(-0.17%)
Jun 22, 2012 1916 1922 1895 1901 0 -6.54(-0.34%)
Jun 21, 2012 1946 1948 1904 1908 0 -35.17(-1.81%)
Jun 20, 2012 1940 1955 1928 1943 0 +4.31(+0.22%)
Jun 19, 2012 1934 1953 1922 1938 0 +9.71(+0.50%)
Jun 18, 2012 1907 1936 1895 1929 0 +17.25(+0.90%)
Jun 15, 2012 1901 1914 1887 1911 0 +16.65(+0.88%)
Jun 14, 2012 1870 1904 1865 1895 0 +29.39(+1.58%)
Jun 13, 2012 1871 1891 1855 1865 0 -9.78(-0.52%)
Jun 12, 2012 1873 1880 1853 1875 0 +9.02(+0.48%)
Jun 11, 2012 1935 1937 1865 1866 0 -57.13(-2.97%)
Jun 08, 2012 1891 1924 1890 1923 0 +27.67(+1.46%)
Jun 07, 2012 1926 1939 1888 1896 0 -12.97(-0.68%)
Jun 06, 2012 1880 1911 1866 1909 0 +47.34(+2.54%)
Jun 05, 2012 1833 1867 1825 1861 0 +27.28(+1.49%)
Jun 04, 2012 1852 1855 1813 1834 0 -12.13(-0.66%)
Jun 02, 2012 1847 1866 1837 1846 0 +0.00(+0.00%)
Jun 01, 2012 1847 1866 1837 1846 0 -34.59(-1.84%)
May 31, 2012 1878 1898 1857 1881 0 +7.01(+0.37%)
May 30, 2012 1901 1909 1872 1874 0 -47.56(-2.48%)
May 29, 2012 1902 1928 1899 1921 0 +26.13(+1.38%)
May 25, 2012 1895 1895 1895 0 -5.96(-0.31%)
May 24, 2012 1892 1911 1879 1901 0 +6.26(+0.33%)
May 23, 2012 1875 1899 1861 1895 0 +8.22(+0.44%)
May 22, 2012 1890 1894 1875 1887 0 -1.46(-0.08%)
May 21, 2012 1857 1892 1850 1888 0 +38.80(+2.10%)
May 18, 2012 1876 1885 1841 1849 0 -16.58(-0.89%)
May 17, 2012 1922 1928 1865 1866 0 -57.90(-3.01%)
May 16, 2012 1956 1960 1920 1924 0 -23.56(-1.21%)
May 15, 2012 1961 1967 1941 1947 0 -16.14(-0.82%)
May 14, 2012 1965 1982 1958 1963 0 -15.40(-0.78%)
May 11, 2012 1969 1988 1960 1979 0 +2.48(+0.13%)
May 10, 2012 1994 1995 1960 1976 0 +0.26(+0.01%)
May 09, 2012 1965 1994 1957 1976 0 -6.16(-0.31%)
May 08, 2012 1974 1987 1964 1982 0 -0.97(-0.05%)
May 07, 2012 1963 1990 1960 1983 0 +11.18(+0.57%)
May 04, 2012 1970 1980 1960 1972 0 -3.31(-0.17%)
May 03, 2012 1998 2002 1972 1975 0 -20.47(-1.03%)
May 02, 2012 1961 2003 1957 1996 0 -5.65(-0.28%)
May 01, 2012 1972 2011 1962 2001 0 +28.62(+1.45%)
Apr 30, 2012 1964 1976 1951 1973 0 +6.62(+0.34%)
Apr 27, 2012 1964 1975 1944 1966 0 +5.63(+0.29%)
Apr 26, 2012 1944 1967 1936 1961 0 +10.80(+0.55%)
Apr 25, 2012 1952 1957 1935 1950 0 +14.31(+0.74%)
Apr 24, 2012 1915 1941 1907 1935 0 +27.17(+1.42%)
Apr 23, 2012 1904 1914 1892 1908 0 -16.35(-0.85%)
Apr 20, 2012 1907 1934 1904 1925 0 +25.55(+1.35%)
Apr 19, 2012 1897 1906 1882 1899 0 +2.45(+0.13%)
Apr 18, 2012 1896 1908 1889 1897 0 -13.92(-0.73%)
Apr 17, 2012 1891 1916 1878 1911 0 +26.88(+1.43%)
Apr 16, 2012 1865 1893 1860 1884 0 +30.72(+1.66%)
Apr 13, 2012 1868 1877 1849 1853 0 -22.99(-1.23%)
Apr 12, 2012 1850 1877 1836 1876 0 +27.14(+1.47%)
Apr 11, 2012 1845 1852 1831 1849 0 +22.78(+1.25%)
Apr 10, 2012 1866 1873 1823 1826 0 -39.23(-2.10%)
Apr 09, 2012 1858 1876 1852 1865 0 -22.16(-1.17%)
Apr 05, 2012 1892 1902 1877 1887 0 -13.99(-0.74%)
Apr 04, 2012 1910 1915 1893 1901 0 -22.64(-1.18%)
Apr 03, 2012 1926 1934 1914 1924 0 -8.85(-0.46%)
Apr 02, 2012 1921 1939 1914 1933 0 +10.95(+0.57%)
Mar 30, 2012 1909 1927 1903 1922 0 +23.01(+1.21%)
Mar 29, 2012 1892 1905 1876 1899 0 -7.13(-0.37%)
Mar 28, 2012 1904 1912 1884 1906 0 -4.07(-0.21%)
Mar 27, 2012 1912 1924 1903 1910 0 +0.87(+0.05%)
Mar 26, 2012 1916 1922 1898 1909 0 +13.74(+0.72%)
Mar 23, 2012 1880 1905 1869 1896 0 +16.82(+0.90%)
Mar 22, 2012 1892 1893 1863 1879 0 -23.22(-1.22%)
Mar 21, 2012 1913 1919 1897 1902 0 -9.97(-0.52%)
Mar 20, 2012 1901 1925 1897 1912 0 -3.90(-0.20%)
Mar 19, 2012 1920 1931 1905 1916 0 -8.25(-0.43%)
Mar 16, 2012 1911 1935 1907 1924 0 +13.50(+0.71%)
Mar 15, 2012 1912 1922 1896 1911 0 +1.81(+0.09%)
Mar 14, 2012 1920 1933 1903 1909 0 -13.61(-0.71%)
Mar 13, 2012 1893 1928 1889 1922 0 +37.59(+1.99%)
Mar 12, 2012 1868 1902 1864 1885 0 +20.17(+1.08%)
Mar 09, 2012 1861 1880 1856 1865 0 +4.45(+0.24%)
Mar 08, 2012 1883 1883 1852 1860 0 -15.93(-0.85%)
Mar 07, 2012 1873 1880 1846 1876 0 +6.92(+0.37%)
Mar 06, 2012 1869 1887 1857 1869 0 -16.58(-0.88%)
Mar 05, 2012 1870 1888 1857 1886 0 +14.06(+0.75%)
Mar 02, 2012 1873 1883 1862 1872 0 -2.02(-0.11%)
Mar 01, 2012 1859 1880 1855 1874 0 +14.98(+0.81%)
Feb 29, 2012 1858 1872 1846 1859 0 +2.44(+0.13%)
Feb 28, 2012 1872 1876 1851 1856 0 -7.75(-0.42%)
Feb 27, 2012 1856 1872 1835 1864 0 -2.59(-0.14%)
Feb 24, 2012 1872 1880 1854 1867 0 -4.86(-0.26%)
Feb 23, 2012 1844 1873 1842 1871 0 +26.63(+1.44%)
Feb 22, 2012 1864 1881 1841 1845 0 -28.39(-1.52%)
Feb 21, 2012 1899 1901 1860 1873 0 -22.93(-1.21%)
Feb 17, 2012 1896 1896 1896 0 +1.28(+0.07%)
Feb 16, 2012 1861 1899 1858 1895 0 +34.19(+1.84%)
Feb 15, 2012 1869 1877 1850 1861 0 -3.56(-0.19%)
Feb 14, 2012 1881 1883 1852 1864 0 -22.32(-1.18%)
Feb 13, 2012 1886 1895 1873 1887 0 +22.22(+1.19%)
Feb 10, 2012 1870 1883 1856 1864 0 -20.32(-1.08%)
Feb 09, 2012 1905 1917 1878 1885 0 -20.72(-1.09%)
Feb 08, 2012 1910 1921 1890 1905 0 +2.93(+0.15%)
Feb 07, 2012 1912 1922 1895 1902 0 -16.45(-0.86%)
Feb 06, 2012 1922 1928 1908 1919 0 -6.57(-0.34%)
Feb 03, 2012 1919 1931 1908 1926 0 +26.59(+1.40%)
Feb 02, 2012 1899 1910 1885 1899 0 +0.67(+0.04%)
Feb 01, 2012 1873 1903 1867 1898 0 +32.18(+1.72%)
Jan 31, 2012 1853 1872 1838 1866 0 +20.27(+1.10%)
Jan 30, 2012 1851 1864 1838 1846 0 -27.86(-1.49%)
Jan 27, 2012 1866 1885 1856 1874 0 +7.11(+0.38%)
Jan 26, 2012 1874 1885 1860 1867 0 -1.15(-0.06%)
Jan 25, 2012 1835 1871 1831 1868 0 +29.25(+1.59%)
Jan 24, 2012 1804 1842 1799 1838 0 +19.27(+1.06%)
Jan 23, 2012 1799 1826 1796 1819 0 +17.05(+0.95%)
Jan 20, 2012 1792 1804 1771 1802 0 +4.82(+0.27%)
Jan 19, 2012 1791 1807 1782 1797 0 +9.10(+0.51%)
Jan 18, 2012 1777 1796 1774 1788 0 +14.23(+0.80%)
Jan 17, 2012 1775 1789 1765 1774 0 +16.58(+0.94%)
Jan 13, 2012 1757 1757 1757 0 -15.85(-0.89%)
Jan 12, 2012 1777 1792 1755 1773 0 -12.08(-0.68%)
Jan 11, 2012 1764 1789 1755 1785 0 +8.46(+0.48%)
Jan 10, 2012 1771 1794 1765 1777 0 +21.29(+1.21%)
Jan 09, 2012 1768 1775 1747 1756 0 -10.27(-0.58%)
Jan 06, 2012 1767 1778 1746 1766 0 -2.31(-0.13%)
Jan 05, 2012 1748 1774 1742 1768 0 +11.72(+0.67%)
Jan 04, 2012 1773 1782 1750 1756 0 -3.22(-0.18%)
Dec 30, 2011 1765 1781 1759 1760 0 -6.96(-0.39%)
Dec 29, 2011 1757 1772 1748 1767 0 +17.84(+1.02%)
Dec 28, 2011 1783 1784 1744 1749 0 -47.79(-2.66%)
Dec 27, 2011 1785 1811 1776 1797 0 +6.92(+0.39%)
Dec 23, 2011 1790 1790 1790 0 +44.22(+2.53%)
Dec 21, 2011 1750 1758 1731 1745 0 -6.41(-0.37%)
Dec 20, 2011 1716 1755 1710 1752 0 +62.39(+3.69%)
Dec 19, 2011 1713 1724 1686 1689 0 -17.87(-1.05%)
Dec 16, 2011 1701 1726 1693 1707 0 +16.77(+0.99%)
Dec 15, 2011 1681 1707 1666 1691 0 +25.25(+1.52%)
Dec 14, 2011 1641 1681 1636 1665 0 +16.09(+0.98%)
Dec 13, 2011 1673 1685 1636 1649 0 -14.68(-0.88%)
Dec 12, 2011 1684 1687 1648 1664 0 -36.74(-2.16%)
Dec 09, 2011 1676 1711 1667 1701 0 +32.42(+1.94%)
Dec 08, 2011 1697 1699 1663 1668 0 -38.50(-2.26%)
Dec 07, 2011 1681 1713 1668 1707 0 +20.34(+1.21%)
Dec 06, 2011 1690 1696 1672 1686 0 -5.56(-0.33%)
Dec 05, 2011 1689 1711 1677 1692 0 +25.41(+1.52%)
Dec 02, 2011 1678 1693 1660 1667 0 +4.69(+0.28%)
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.