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 (%)
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.