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 (%)
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%)
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.