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 29, 2011 1968 1980 1942 1973 0 +6.84(+0.35%)
Apr 28, 2011 1939 1976 1928 1966 0 +24.88(+1.28%)
Apr 27, 2011 1936 1952 1923 1941 0 +9.01(+0.47%)
Apr 26, 2011 1918 1944 1903 1932 0 +12.88(+0.67%)
Apr 25, 2011 1902 1926 1897 1919 0 +17.20(+0.90%)
Apr 21, 2011 1892 1904 1876 1902 0 +15.12(+0.80%)
Apr 20, 2011 1890 1892 1867 1887 0 +19.23(+1.03%)
Apr 19, 2011 1857 1871 1847 1868 0 +12.69(+0.68%)
Apr 18, 2011 1853 1862 1841 1855 0 -19.51(-1.04%)
Apr 15, 2011 1852 1877 1845 1875 0 +25.09(+1.36%)
Apr 14, 2011 1804 1857 1800 1850 0 +34.92(+1.92%)
Apr 13, 2011 1825 1832 1808 1815 0 -5.74(-0.32%)
Apr 12, 2011 1816 1833 1811 1820 0 -2.30(-0.13%)
Apr 11, 2011 1816 1833 1812 1823 0 +17.33(+0.96%)
Apr 08, 2011 1832 1835 1799 1805 0 -17.75(-0.97%)
Apr 07, 2011 1847 1851 1817 1823 0 -24.15(-1.31%)
Apr 06, 2011 1855 1863 1839 1847 0 -7.31(-0.39%)
Apr 05, 2011 1848 1863 1845 1855 0 +2.92(+0.16%)
Apr 04, 2011 1852 1861 1845 1852 0 -1.32(-0.07%)
Apr 01, 2011 1839 1861 1832 1853 0 +23.85(+1.30%)
Mar 31, 2011 1807 1832 1803 1829 0 +16.75(+0.92%)
Mar 30, 2011 1807 1816 1800 1812 0 +11.87(+0.66%)
Mar 29, 2011 1791 1808 1778 1800 0 +1.29(+0.07%)
Mar 28, 2011 1796 1809 1792 1799 0 +4.99(+0.28%)
Mar 25, 2011 1776 1799 1770 1794 0 +24.08(+1.36%)
Mar 24, 2011 1771 1777 1750 1770 0 +5.92(+0.34%)
Mar 23, 2011 1782 1786 1748 1764 0 -21.00(-1.18%)
Mar 22, 2011 1794 1803 1779 1785 0 -6.26(-0.35%)
Mar 21, 2011 1793 1801 1788 1791 0 +20.43(+1.15%)
Mar 18, 2011 1781 1791 1762 1771 0 +8.97(+0.51%)
Mar 17, 2011 1770 1772 1746 1762 0 +16.81(+0.96%)
Mar 16, 2011 1771 1775 1736 1745 0 -27.31(-1.54%)
Mar 15, 2011 1777 1786 1769 1773 0 -2.80(-0.16%)
Mar 14, 2011 1785 1790 1770 1775 0 -21.72(-1.21%)
Mar 11, 2011 1764 1801 1760 1797 0 +25.01(+1.41%)
Mar 10, 2011 1787 1801 1768 1772 0 -36.05(-1.99%)
Mar 09, 2011 1806 1820 1795 1808 0 +0.37(+0.02%)
Mar 08, 2011 1787 1816 1785 1808 0 +25.09(+1.41%)
Mar 07, 2011 1799 1808 1772 1783 0 -10.53(-0.59%)
Mar 04, 2011 1810 1816 1782 1793 0 -20.68(-1.14%)
Mar 03, 2011 1807 1818 1799 1814 0 +24.02(+1.34%)
Mar 02, 2011 1807 1811 1779 1790 0 -15.23(-0.84%)
Mar 01, 2011 1848 1850 1800 1805 0 -39.51(-2.14%)
Feb 28, 2011 1812 1852 1809 1845 0 +39.46(+2.19%)
Feb 25, 2011 1790 1810 1787 1805 0 +25.83(+1.45%)
Feb 24, 2011 1789 1803 1769 1779 0 -13.94(-0.78%)
Feb 23, 2011 1816 1826 1785 1793 0 -22.00(-1.21%)
Feb 22, 2011 1820 1844 1811 1815 0 -18.52(-1.01%)
Feb 18, 2011 1834 1834 1834 0 +6.50(+0.36%)
Feb 17, 2011 1831 1837 1821 1827 0 -5.32(-0.29%)
Feb 16, 2011 1849 1859 1823 1833 0 -15.87(-0.86%)
Feb 15, 2011 1842 1865 1831 1848 0 -3.41(-0.18%)
Feb 14, 2011 1861 1867 1835 1852 0 -9.05(-0.49%)
Feb 11, 2011 1843 1869 1840 1861 0 +13.08(+0.71%)
Feb 10, 2011 1837 1861 1829 1848 0 +3.66(+0.20%)
Feb 09, 2011 1844 1852 1832 1844 0 -1.25(-0.07%)
Feb 08, 2011 1842 1856 1833 1845 0 +1.24(+0.07%)
Feb 07, 2011 1832 1850 1824 1844 0 +19.74(+1.08%)
Feb 04, 2011 1838 1842 1817 1824 0 -15.49(-0.84%)
Feb 03, 2011 1833 1848 1821 1840 0 +6.76(+0.37%)
Feb 02, 2011 1833 1850 1825 1833 0 -5.49(-0.30%)
Feb 01, 2011 1855 1865 1822 1839 0 -6.22(-0.34%)
Jan 31, 2011 1823 1859 1822 1845 0 +27.86(+1.53%)
Jan 28, 2011 1843 1851 1811 1817 0 -27.71(-1.50%)
Jan 27, 2011 1823 1848 1815 1845 0 +32.62(+1.80%)
Jan 26, 2011 1830 1834 1799 1812 0 +12.96(+0.72%)
Jan 25, 2011 1778 1802 1771 1799 0 +14.49(+0.81%)
Jan 24, 2011 1777 1798 1771 1785 0 +9.07(+0.51%)
Jan 21, 2011 1770 1778 1755 1776 0 +8.77(+0.50%)
Jan 20, 2011 1756 1785 1753 1767 0 +7.64(+0.43%)
Jan 19, 2011 1769 1779 1752 1759 0 -15.65(-0.88%)
Jan 18, 2011 1757 1784 1750 1775 0 +14.32(+0.81%)
Jan 14, 2011 1760 1760 1760 0 +29.53(+1.71%)
Jan 13, 2011 1722 1736 1713 1731 0 +10.94(+0.64%)
Jan 12, 2011 1704 1727 1697 1720 0 +25.02(+1.48%)
Jan 11, 2011 1703 1713 1681 1695 0 -1.87(-0.11%)
Jan 10, 2011 1697 1708 1681 1697 0 -8.69(-0.51%)
Jan 07, 2011 1718 1733 1690 1706 0 -7.15(-0.42%)
Jan 06, 2011 1727 1735 1705 1713 0 -13.34(-0.77%)
Jan 05, 2011 1709 1733 1704 1726 0 +12.45(+0.73%)
Jan 04, 2011 1761 1765 1707 1714 0 -41.35(-2.36%)
Jan 03, 2011 1722 1759 1718 1755 0 +46.98(+2.75%)
Dec 31, 2010 1717 1727 1705 1708 0 -9.76(-0.57%)
Dec 30, 2010 1715 1725 1711 1718 0 +3.32(+0.19%)
Dec 29, 2010 1721 1722 1698 1714 0 -12.13(-0.70%)
Dec 28, 2010 1720 1732 1707 1727 0 +8.22(+0.48%)
Dec 27, 2010 1692 1719 1687 1718 0 +22.43(+1.32%)
Dec 23, 2010 1696 1709 1694 1696 0 -1.10(-0.06%)
Dec 22, 2010 1680 1707 1674 1697 0 +22.10(+1.32%)
Dec 21, 2010 1673 1680 1657 1675 0 +6.18(+0.37%)
Dec 20, 2010 1655 1672 1650 1669 0 +20.92(+1.27%)
Dec 17, 2010 1629 1651 1622 1648 0 +20.44(+1.26%)
Dec 16, 2010 1626 1636 1609 1627 0 +5.04(+0.31%)
Dec 15, 2010 1632 1646 1619 1622 0 -12.08(-0.74%)
Dec 14, 2010 1656 1664 1625 1634 0 -10.96(-0.67%)
Dec 10, 2010 1629 1650 1623 1645 0 +18.03(+1.11%)
Dec 09, 2010 1666 1673 1625 1627 0 -28.64(-1.73%)
Dec 08, 2010 1688 1690 1646 1656 0 -30.76(-1.82%)
Dec 07, 2010 1707 1709 1681 1687 0 -3.13(-0.19%)
Dec 06, 2010 1684 1699 1663 1690 0 +1.32(+0.08%)
Dec 03, 2010 1687 1699 1672 1689 0 -8.04(-0.47%)
Dec 02, 2010 1677 1701 1671 1697 0 +20.62(+1.23%)
Dec 01, 2010 1684 1688 1659 1676 0 +17.38(+1.05%)
Nov 30, 2010 1652 1673 1645 1659 0 -10.89(-0.65%)
Nov 29, 2010 1660 1676 1641 1669 0 -2.66(-0.16%)
Nov 26, 2010 1666 1679 1662 1672 0 -7.74(-0.46%)
Nov 24, 2010 1663 1680 1680 1680 0 +30.62(+1.86%)
Nov 23, 2010 1645 1658 1639 1649 0 -14.72(-0.88%)
Nov 22, 2010 1662 1678 1653 1664 0 -3.37(-0.20%)
Nov 19, 2010 1656 1672 1640 1667 0 +9.20(+0.55%)
Nov 18, 2010 1667 1676 1651 1658 0 +19.56(+1.19%)
Nov 17, 2010 1634 1647 1624 1639 0 +10.66(+0.65%)
Nov 16, 2010 1663 1669 1618 1628 0 -45.24(-2.70%)
Nov 15, 2010 1696 1711 1671 1673 0 -15.84(-0.94%)
Nov 12, 2010 1691 1708 1677 1689 0 -12.27(-0.72%)
Nov 11, 2010 1705 1725 1696 1701 0 -18.36(-1.07%)
Nov 10, 2010 1702 1724 1698 1720 0 +20.85(+1.23%)
Nov 09, 2010 1769 1770 1686 1699 0 -71.46(-4.04%)
Nov 08, 2010 1779 1789 1758 1770 0 -15.21(-0.85%)
Nov 05, 2010 1760 1792 1753 1785 0 +25.97(+1.48%)
Nov 04, 2010 1750 1764 1737 1759 0 +29.31(+1.69%)
Nov 03, 2010 1732 1743 1715 1730 0 +0.44(+0.03%)
Nov 02, 2010 1726 1739 1712 1730 0 +14.56(+0.85%)
Nov 01, 2010 1722 1731 1702 1715 0 +2.15(+0.13%)
Oct 29, 2010 1709 1720 1704 1713 0 -1.85(-0.11%)
Oct 28, 2010 1750 1757 1704 1715 0 -26.06(-1.50%)
Oct 27, 2010 1761 1773 1727 1741 0 -53.83(-3.00%)
Oct 25, 2010 1801 1808 1787 1795 0 -3.21(-0.18%)
Oct 23, 2010 1793 1806 1783 1798 0 +10.51(+0.59%)
Oct 22, 2010 1783 1797 1771 1787 0 +7.15(+0.40%)
Oct 21, 2010 1780 1798 1764 1780 0 +5.81(+0.33%)
Oct 20, 2010 1741 1793 1737 1774 0 +40.04(+2.31%)
Oct 19, 2010 1730 1757 1722 1734 0 -15.65(-0.89%)
Oct 18, 2010 1720 1752 1715 1750 0 +26.75(+1.55%)
Oct 15, 2010 1738 1746 1718 1723 0 -3.68(-0.21%)
Oct 14, 2010 1722 1737 1711 1727 0 +0.39(+0.02%)
Oct 13, 2010 1719 1743 1712 1727 0 +17.40(+1.02%)
Oct 12, 2010 1693 1714 1684 1709 0 +18.75(+1.11%)
Oct 11, 2010 1690 1703 1683 1690 0 +0.95(+0.06%)
Oct 08, 2010 1690 1697 1674 1690 0 +0.98(+0.06%)
Oct 07, 2010 1696 1707 1681 1689 0 +0.77(+0.05%)
Oct 06, 2010 1690 1697 1674 1688 0 -7.98(-0.47%)
Oct 05, 2010 1685 1701 1667 1696 0 +26.38(+1.58%)
Oct 04, 2010 1663 1677 1652 1669 0 +4.09(+0.25%)
Oct 01, 2010 1665 1673 1647 1665 0 +9.30(+0.56%)
Sep 30, 2010 1656 1685 1643 1656 0 -12.55(-0.75%)
Sep 29, 2010 1672 1689 1658 1669 0 -25.41(-1.50%)
Sep 28, 2010 1677 1699 1657 1694 0 +2.45(+0.14%)
Sep 27, 2010 1691 1708 1677 1691 0 -12.01(-0.71%)
Sep 24, 2010 1673 1709 1678 1704 0 +40.23(+2.42%)
Sep 23, 2010 1664 1702 1658 1663 0 -49.60(-2.90%)
Sep 22, 2010 1721 1744 1703 1713 0 -25.62(-1.47%)
Sep 21, 2010 1739 1768 1734 1738 0 -22.86(-1.30%)
Sep 20, 2010 1717 1768 1722 1761 0 +41.33(+2.40%)
Sep 17, 2010 1707 1728 1707 1720 0 -9.41(-0.54%)
Sep 15, 2010 1695 1733 1696 1729 0 +14.99(+0.87%)
Sep 14, 2010 1701 1728 1699 1714 0 -5.06(-0.29%)
Sep 13, 2010 1699 1722 1702 1720 0 +24.16(+1.43%)
Sep 10, 2010 1683 1710 1683 1695 0 +4.53(+0.27%)
Sep 09, 2010 1725 1738 1685 1691 0 -21.06(-1.23%)
Sep 08, 2010 1686 1719 1696 1712 0 +8.36(+0.49%)
Sep 07, 2010 1697 1725 1701 1704 0 -26.00(-1.50%)
Sep 03, 2010 1730 1730 1730 0 +26.27(+1.54%)
Sep 02, 2010 1665 1706 1671 1703 0 +28.18(+1.68%)
Sep 01, 2010 1631 1681 1628 1675 0 +60.55(+3.75%)
Aug 31, 2010 1600 1627 1593 1615 0 +4.33(+0.27%)
Aug 30, 2010 1604 1634 1608 1610 0 -11.73(-0.72%)
Aug 27, 2010 1605 1630 1572 1622 0 +21.07(+1.32%)
Aug 26, 2010 1605 1626 1594 1601 0 -8.06(-0.50%)
Aug 25, 2010 1557 1615 1564 1609 0 +28.18(+1.78%)
Aug 24, 2010 1573 1598 1566 1581 0 -20.84(-1.30%)
Aug 23, 2010 1594 1619 1597 1602 0 +2.03(+0.13%)
Aug 20, 2010 1583 1608 1583 1600 0 -7.04(-0.44%)
Aug 19, 2010 1628 1643 1594 1607 0 -42.90(-2.60%)
Aug 18, 2010 1646 1665 1638 1649 0 -7.32(-0.44%)
Aug 17, 2010 1618 1670 1621 1657 0 +42.17(+2.61%)
Aug 16, 2010 1591 1629 1594 1615 0 +2.42(+0.15%)
Aug 13, 2010 1600 1632 1609 1612 0 -4.48(-0.28%)
Aug 12, 2010 1606 1644 1612 1617 0 -25.75(-1.57%)
Aug 11, 2010 1640 1672 1632 1642 0 -38.76(-2.31%)
Aug 10, 2010 1677 1701 1665 1681 0 -27.58(-1.61%)
Aug 09, 2010 1680 1713 1680 1709 0 +24.28(+1.44%)
Aug 06, 2010 1672 1692 1658 1684 0 -8.47(-0.50%)
Aug 05, 2010 1686 1714 1685 1693 0 -18.32(-1.07%)
Aug 04, 2010 1683 1718 1683 1711 0 +19.84(+1.17%)
Aug 03, 2010 1691 1710 1676 1691 0 -20.58(-1.20%)
Aug 02, 2010 1675 1724 1672 1712 0 +56.21(+3.39%)
Jul 30, 2010 1643 1668 1622 1656 0 +10.41(+0.63%)
Jul 29, 2010 1662 1677 1630 1645 0 -15.51(-0.93%)
Jul 28, 2010 1648 1680 1645 1661 0 +0.44(+0.03%)
Jul 27, 2010 1651 1682 1637 1660 0 +4.45(+0.27%)
Jul 26, 2010 1608 1659 1608 1656 0 +39.13(+2.42%)
Jul 23, 2010 1583 1620 1569 1617 0 +15.91(+0.99%)
Jul 22, 2010 1544 1613 1549 1601 0 +64.30(+4.18%)
Jul 21, 2010 1568 1583 1530 1537 0 -33.26(-2.12%)
Jul 20, 2010 1537 1573 1507 1570 0 +31.13(+2.02%)
Jul 19, 2010 1497 1546 1491 1539 0 +29.31(+1.94%)
Jul 16, 2010 1497 1557 1498 1510 0 -54.83(-3.51%)
Jul 15, 2010 1550 1571 1526 1564 0 +4.07(+0.26%)
Jul 14, 2010 1546 1575 1540 1560 0 -12.41(-0.79%)
Jul 13, 2010 1546 1578 1546 1573 0 +37.68(+2.45%)
Jul 12, 2010 1519 1543 1511 1535 0 +0.25(+0.02%)
Jul 09, 2010 1522 1537 1503 1535 0 +25.30(+1.68%)
Jul 08, 2010 1498 1523 1478 1509 0 +16.38(+1.10%)
Jul 07, 2010 1415 1496 1423 1493 0 +72.26(+5.09%)
Jul 06, 2010 1408 1488 1408 1421 0 -26.09(-1.80%)
Jul 02, 2010 1434 1494 1442 1447 0 -35.45(-2.39%)
Jul 01, 2010 1480 1500 1454 1482 0 -2.32(-0.16%)
Jun 30, 2010 1481 1527 1480 1485 0 -13.67(-0.91%)
Jun 29, 2010 1487 1532 1488 1498 0 -91.38(-5.75%)
Jun 25, 2010 1577 1597 1544 1590 0 +46.90(+3.04%)
Jun 24, 2010 1556 1584 1540 1543 0 -37.87(-2.40%)
Jun 23, 2010 1563 1601 1554 1581 0 +6.35(+0.40%)
Jun 22, 2010 1616 1643 1572 1574 0 -59.13(-3.62%)
Jun 21, 2010 1657 1683 1629 1633 0 -15.94(-0.97%)
Jun 18, 2010 1637 1658 1632 1649 0 +7.63(+0.46%)
Jun 17, 2010 1638 1656 1627 1642 0 -3.55(-0.22%)
Jun 16, 2010 1636 1662 1633 1645 0 -16.37(-0.99%)
Jun 15, 2010 1627 1665 1620 1662 0 +35.99(+2.21%)
Jun 14, 2010 1621 1651 1609 1626 0 +7.76(+0.48%)
Jun 11, 2010 1580 1620 1575 1618 0 +19.84(+1.24%)
Jun 10, 2010 1547 1604 1544 1598 0 +67.81(+4.43%)
Jun 09, 2010 1519 1571 1522 1530 0 +11.36(+0.75%)
Jun 08, 2010 1496 1526 1461 1519 0 +27.07(+1.81%)
Jun 07, 2010 1485 1531 1486 1492 0 +3.99(+0.27%)
Jun 04, 2010 1475 1552 1482 1488 0 -87.61(-5.56%)
Jun 03, 2010 1570 1589 1554 1575 0 -6.86(-0.43%)
Jun 02, 2010 1561 1586 1538 1582 0 +21.04(+1.35%)
Jun 01, 2010 1558 1604 1558 1561 0 -25.46(-1.60%)
May 28, 2010 1587 1587 1587 0 -24.46(-1.52%)
May 27, 2010 1549 1614 1547 1611 0 +85.27(+5.59%)
May 26, 2010 1544 1588 1519 1526 0 -16.55(-1.07%)
May 25, 2010 1474 1546 1467 1542 0 +14.99(+0.98%)
May 24, 2010 1549 1573 1526 1528 0 -35.46(-2.27%)
May 21, 2010 1485 1567 1479 1563 0 +51.87(+3.43%)
May 20, 2010 1513 1561 1509 1511 0 -71.42(-4.51%)
May 19, 2010 1577 1621 1546 1583 0 -15.21(-0.95%)
May 18, 2010 1646 1669 1591 1598 0 -35.48(-2.17%)
May 17, 2010 1642 1666 1583 1633 0 -2.64(-0.16%)
May 14, 2010 1636 1682 1621 1636 0 -57.27(-3.38%)
May 13, 2010 1706 1724 1687 1693 0 -20.24(-1.18%)
May 12, 2010 1701 1718 1684 1713 0 +17.21(+1.01%)
May 11, 2010 1711 1719 1689 1696 0 +11.58(+0.69%)
May 10, 2010 1655 1686 1650 1685 0 +100.42(+6.34%)
May 07, 2010 1623 1658 1563 1584 0 -37.62(-2.32%)
May 06, 2010 1642 1684 1531 1622 0 -47.04(-2.82%)
May 05, 2010 1676 1713 1657 1669 0 -32.66(-1.92%)
May 04, 2010 1702 1719 1678 1701 0 -25.03(-1.45%)
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.