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, 2015 2291 2306 2249 2263 0 -38.50(-1.67%)
Apr 29, 2015 2332 2347 2295 2302 0 -50.52(-2.15%)
Apr 28, 2015 2351 2364 2328 2352 0 -0.20(-0.01%)
Apr 27, 2015 2356 2379 2343 2352 0 -0.32(-0.01%)
Apr 24, 2015 2352 2375 2339 2353 0 +6.97(+0.30%)
Apr 23, 2015 2339 2356 2332 2346 0 +4.49(+0.19%)
Apr 22, 2015 2350 2361 2331 2341 0 -6.72(-0.29%)
Apr 21, 2015 2340 2366 2332 2348 0 +13.19(+0.56%)
Apr 20, 2015 2341 2350 2326 2335 0 +0.90(+0.04%)
Apr 17, 2015 2342 2355 2317 2334 0 -17.91(-0.76%)
Apr 16, 2015 2335 2360 2323 2352 0 +12.61(+0.54%)
Apr 15, 2015 2361 2370 2337 2339 0 -19.05(-0.81%)
Apr 14, 2015 2357 2376 2350 2358 0 +7.39(+0.31%)
Apr 13, 2015 2359 2369 2350 2351 0 -10.84(-0.46%)
Apr 10, 2015 2368 2392 2353 2362 0 +2.11(+0.09%)
Apr 09, 2015 2396 2398 2351 2359 0 -42.79(-1.78%)
Apr 08, 2015 2397 2414 2391 2402 0 +7.36(+0.31%)
Apr 07, 2015 2440 2441 2391 2395 0 -48.90(-2.00%)
Apr 06, 2015 2424 2455 2419 2444 0 +25.88(+1.07%)
Apr 02, 2015 2418 2418 2418 2418 0 +23.41(+0.98%)
Apr 01, 2015 2403 2416 2376 2395 0 -8.48(-0.35%)
Mar 31, 2015 2418 2430 2394 2403 0 -23.61(-0.97%)
Mar 30, 2015 2398 2431 2390 2427 0 +34.75(+1.45%)
Mar 27, 2015 2396 2411 2379 2392 0 -7.56(-0.32%)
Mar 26, 2015 2403 2421 2390 2399 0 -13.19(-0.55%)
Mar 25, 2015 2460 2471 2406 2413 0 -45.63(-1.86%)
Mar 24, 2015 2474 2485 2452 2458 0 -21.16(-0.85%)
Mar 23, 2015 2481 2504 2467 2479 0 -4.97(-0.20%)
Mar 20, 2015 2418 2489 2416 2484 0 +66.05(+2.73%)
Mar 19, 2015 2413 2435 2400 2418 0 -0.33(-0.01%)
Mar 18, 2015 2359 2427 2348 2419 0 +55.99(+2.37%)
Mar 17, 2015 2348 2369 2338 2363 0 +7.47(+0.32%)
Mar 16, 2015 2345 2376 2338 2355 0 +22.11(+0.95%)
Mar 13, 2015 2342 2358 2320 2333 0 -15.66(-0.67%)
Mar 12, 2015 2320 2355 2319 2349 0 +39.90(+1.73%)
Mar 11, 2015 2316 2323 2299 2309 0 -2.27(-0.10%)
Mar 10, 2015 2309 2327 2303 2311 0 -2.74(-0.12%)
Mar 09, 2015 2310 2326 2299 2314 0 +13.11(+0.57%)
Mar 06, 2015 2340 2355 2291 2301 0 -86.38(-3.62%)
Mar 05, 2015 2380 2409 2375 2387 0 +16.25(+0.69%)
Mar 04, 2015 2371 2397 2363 2371 0 -26.48(-1.10%)
Mar 03, 2015 2398 2406 2384 2397 0 -3.03(-0.13%)
Mar 02, 2015 2381 2421 2376 2400 0 +23.18(+0.98%)
Feb 27, 2015 2369 2390 2353 2377 0 +11.69(+0.49%)
Feb 26, 2015 2378 2382 2361 2366 0 -26.51(-1.11%)
Feb 25, 2015 2401 2421 2384 2392 0 -5.22(-0.22%)
Feb 24, 2015 2437 2445 2386 2397 0 -52.42(-2.14%)
Feb 23, 2015 2438 2453 2421 2450 0 +20.97(+0.86%)
Feb 20, 2015 2404 2437 2399 2429 0 +19.91(+0.83%)
Feb 19, 2015 2448 2451 2400 2409 0 -49.18(-2.00%)
Feb 18, 2015 2435 2460 2416 2458 0 +24.85(+1.02%)
Feb 17, 2015 2444 2463 2423 2433 0 -12.75(-0.52%)
Feb 13, 2015 2446 2446 2446 2446 0 -19.55(-0.79%)
Feb 12, 2015 2431 2469 2414 2465 0 +41.23(+1.70%)
Feb 11, 2015 2445 2453 2404 2424 0 -17.68(-0.72%)
Feb 10, 2015 2435 2451 2404 2442 0 +18.42(+0.76%)
Feb 09, 2015 2433 2451 2420 2423 0 -14.57(-0.60%)
Feb 06, 2015 2480 2483 2427 2438 0 -51.26(-2.06%)
Feb 05, 2015 2460 2493 2452 2489 0 +39.59(+1.62%)
Feb 04, 2015 2455 2467 2432 2450 0 -10.63(-0.43%)
Feb 03, 2015 2435 2470 2416 2460 0 +21.12(+0.87%)
Feb 02, 2015 2437 2450 2385 2439 0 +10.44(+0.43%)
Jan 30, 2015 2493 2506 2428 2429 0 -72.95(-2.92%)
Jan 29, 2015 2543 2558 2472 2502 0 +18.21(+0.73%)
Jan 28, 2015 2511 2529 2482 2483 0 -19.17(-0.77%)
Jan 27, 2015 2493 2515 2487 2503 0 -0.54(-0.02%)
Jan 26, 2015 2466 2504 2459 2503 0 +34.14(+1.38%)
Jan 23, 2015 2478 2484 2458 2469 0 -7.80(-0.31%)
Jan 22, 2015 2462 2481 2458 2477 0 +44.84(+1.84%)
Jan 21, 2015 2424 2442 2415 2432 0 +1.17(+0.05%)
Jan 20, 2015 2456 2461 2422 2431 0 -18.02(-0.74%)
Jan 16, 2015 2427 2452 2413 2449 0 +20.37(+0.84%)
Jan 15, 2015 2428 2434 2412 2428 0 +3.30(+0.14%)
Jan 14, 2015 2385 2429 2372 2425 0 +25.95(+1.08%)
Jan 13, 2015 2399 2399 2399 2399 0 -6.61(-0.27%)
Jan 12, 2015 2399 2413 2389 2406 0 +11.91(+0.50%)
Jan 09, 2015 2386 2407 2369 2394 0 +11.96(+0.50%)
Jan 08, 2015 2379 2395 2363 2382 0 +9.74(+0.41%)
Jan 07, 2015 2362 2385 2336 2372 0 +22.46(+0.96%)
Jan 06, 2015 2333 2362 2324 2350 0 +25.63(+1.10%)
Jan 05, 2015 2309 2330 2296 2324 0 +16.72(+0.72%)
Jan 02, 2015 2280 2311 2274 2307 0 +39.17(+1.73%)
Dec 31, 2014 2268 2268 2268 2268 0 -37.68(-1.63%)
Dec 30, 2014 2301 2320 2291 2306 0 +0.67(+0.03%)
Dec 29, 2014 2308 2323 2291 2305 0 -45.48(-1.93%)
Dec 26, 2014 2350 2365 2346 2351 0 +2.85(+0.12%)
Dec 24, 2014 2348 2348 2348 2348 0 -15.09(-0.64%)
Dec 23, 2014 2361 2372 2347 2363 0 +5.69(+0.24%)
Dec 22, 2014 2328 2359 2321 2357 0 +31.87(+1.37%)
Dec 19, 2014 2331 2342 2305 2325 0 +0.31(+0.01%)
Dec 18, 2014 2308 2326 2292 2325 0 +30.64(+1.34%)
Dec 17, 2014 2245 2297 2236 2294 0 +56.58(+2.53%)
Dec 16, 2014 2238 2266 2238 2238 0 +2.06(+0.09%)
Dec 15, 2014 2271 2276 2229 2236 0 -29.00(-1.28%)
Dec 12, 2014 2281 2299 2264 2265 0 -21.86(-0.96%)
Dec 11, 2014 2303 2310 2277 2287 0 -8.01(-0.35%)
Dec 10, 2014 2296 2307 2283 2295 0 -7.59(-0.33%)
Dec 09, 2014 2271 2310 2268 2302 0 +17.50(+0.77%)
Dec 08, 2014 2281 2304 2275 2285 0 +4.96(+0.22%)
Dec 05, 2014 2270 2284 2246 2280 0 +1.82(+0.08%)
Dec 04, 2014 2271 2283 2257 2278 0 +7.31(+0.32%)
Dec 03, 2014 2278 2282 2259 2271 0 -7.29(-0.32%)
Dec 02, 2014 2253 2282 2238 2278 0 +22.90(+1.02%)
Dec 01, 2014 2256 2276 2244 2255 0 -4.70(-0.21%)
Nov 28, 2014 2258 2295 2247 2260 0 +7.35(+0.33%)
Nov 26, 2014 2252 2252 2252 2252 0 +17.31(+0.77%)
Nov 25, 2014 2235 2245 2225 2235 0 +1.80(+0.08%)
Nov 24, 2014 2238 2246 2225 2233 0 +3.53(+0.16%)
Nov 21, 2014 2226 2237 2216 2230 0 +16.57(+0.75%)
Nov 20, 2014 2211 2224 2201 2213 0 -8.99(-0.40%)
Nov 19, 2014 2225 2241 2213 2222 0 -7.26(-0.33%)
Nov 18, 2014 2214 2236 2205 2230 0 +17.23(+0.78%)
Nov 17, 2014 2211 2226 2206 2212 0 +0.76(+0.03%)
Nov 14, 2014 2233 2242 2205 2212 0 -24.00(-1.07%)
Nov 13, 2014 2222 2241 2215 2236 0 +14.95(+0.67%)
Nov 12, 2014 2244 2247 2214 2221 0 -19.71(-0.88%)
Nov 11, 2014 2253 2255 2229 2240 0 -11.49(-0.51%)
Nov 10, 2014 2235 2255 2230 2252 0 +14.19(+0.63%)
Nov 07, 2014 2236 2248 2219 2238 0 +1.40(+0.06%)
Nov 06, 2014 2253 2263 2230 2236 0 -15.90(-0.71%)
Nov 05, 2014 2258 2265 2236 2252 0 -1.79(-0.08%)
Nov 04, 2014 2248 2261 2234 2254 0 +4.92(+0.22%)
Nov 03, 2014 2223 2252 2217 2249 0 +29.09(+1.31%)
Oct 31, 2014 2212 2231 2194 2220 0 +17.57(+0.80%)
Oct 30, 2014 2186 2206 2177 2202 0 +24.67(+1.13%)
Oct 28, 2014 2173 2180 2155 2178 0 +6.98(+0.32%)
Oct 27, 2014 2153 2171 2150 2171 0 +18.60(+0.86%)
Oct 24, 2014 2152 2162 2138 2152 0 +0.85(+0.04%)
Oct 23, 2014 2153 2164 2140 2151 0 +6.41(+0.30%)
Oct 21, 2014 2137 2152 2116 2145 0 +19.87(+0.94%)
Oct 20, 2014 2094 2126 2088 2125 0 +31.50(+1.50%)
Oct 17, 2014 2096 2105 2072 2093 0 +11.83(+0.57%)
Oct 16, 2014 2065 2095 2055 2082 0 -2.86(-0.14%)
Oct 15, 2014 2093 2112 2064 2084 0 -19.15(-0.91%)
Oct 14, 2014 2082 2123 2076 2104 0 +28.44(+1.37%)
Oct 13, 2014 2076 2099 2075 2075 0 +0.96(+0.05%)
Oct 10, 2014 2077 2101 2073 2074 0 +1.47(+0.07%)
Oct 09, 2014 2071 2098 2062 2073 0 -1.15(-0.06%)
Oct 08, 2014 2027 2076 2022 2074 0 +51.92(+2.57%)
Oct 07, 2014 2041 2052 2021 2022 0 -25.62(-1.25%)
Oct 06, 2014 2046 2062 2038 2048 0 +4.53(+0.22%)
Oct 03, 2014 2042 2051 2026 2043 0 +9.60(+0.47%)
Oct 02, 2014 2033 2048 2022 2033 0 -2.34(-0.11%)
Oct 01, 2014 2032 2055 2025 2036 0 -0.20(-0.01%)
Sep 30, 2014 2046 2052 2024 2036 0 -9.67(-0.47%)
Sep 29, 2014 2039 2047 2017 2046 0 +3.86(+0.19%)
Sep 26, 2014 2002 2048 1995 2042 0 +28.71(+1.43%)
Sep 25, 2014 2037 2040 2010 2013 0 -66.83(-3.21%)
Sep 19, 2014 2092 2097 2077 2080 0 -4.71(-0.23%)
Sep 18, 2014 2115 2117 2081 2085 0 -19.53(-0.93%)
Sep 17, 2014 2098 2120 2092 2104 0 +17.30(+0.83%)
Sep 16, 2014 2067 2095 2059 2087 0 +21.05(+1.02%)
Sep 15, 2014 2078 2088 2056 2066 0 -9.22(-0.44%)
Sep 12, 2014 2141 2144 2063 2075 0 -72.63(-3.38%)
Sep 11, 2014 2137 2154 2132 2148 0 +9.32(+0.44%)
Sep 10, 2014 2163 2171 2133 2138 0 -32.71(-1.51%)
Sep 09, 2014 2181 2189 2161 2171 0 -16.47(-0.75%)
Sep 08, 2014 2192 2199 2178 2188 0 -4.35(-0.20%)
Sep 05, 2014 2155 2194 2155 2192 0 +37.17(+1.73%)
Sep 04, 2014 2169 2176 2147 2155 0 -15.77(-0.73%)
Sep 03, 2014 2168 2179 2158 2170 0 +10.66(+0.49%)
Sep 02, 2014 2160 2171 2153 2160 0 -0.19(-0.01%)
Aug 29, 2014 2160 2160 2160 0 +11.34(+0.53%)
Aug 28, 2014 2152 2158 2142 2149 0 -6.12(-0.28%)
Aug 27, 2014 2155 2169 2146 2155 0 +2.50(+0.12%)
Aug 26, 2014 2153 2163 2146 2152 0 +1.75(+0.08%)
Aug 25, 2014 2171 2173 2140 2151 0 -8.87(-0.41%)
Aug 22, 2014 2174 2181 2148 2159 0 -19.26(-0.88%)
Aug 21, 2014 2182 2194 2172 2179 0 -3.78(-0.17%)
Aug 20, 2014 2169 2189 2157 2182 0 +6.50(+0.30%)
Aug 19, 2014 2169 2179 2156 2176 0 +10.70(+0.49%)
Aug 18, 2014 2149 2168 2141 2165 0 +28.35(+1.33%)
Aug 15, 2014 2152 2160 2132 2137 0 -9.17(-0.43%)
Aug 14, 2014 2158 2162 2142 2146 0 -7.78(-0.36%)
Aug 13, 2014 2135 2163 2134 2154 0 +22.15(+1.04%)
Aug 12, 2014 2135 2145 2123 2132 0 -6.42(-0.30%)
Aug 11, 2014 2135 2152 2129 2138 0 +10.72(+0.50%)
Aug 08, 2014 2109 2130 2091 2127 0 +22.23(+1.06%)
Aug 07, 2014 2111 2123 2099 2105 0 -1.90(-0.09%)
Aug 06, 2014 2100 2116 2096 2107 0 +4.42(+0.21%)
Aug 05, 2014 2117 2126 2095 2103 0 -23.83(-1.12%)
Aug 04, 2014 2117 2134 2096 2126 0 +10.99(+0.52%)
Aug 01, 2014 2131 2138 2113 2115 0 -15.09(-0.71%)
Jul 31, 2014 2151 2164 2127 2131 0 -47.03(-2.16%)
Jul 23, 2014 2184 2188 2173 2178 0 -7.84(-0.36%)
Jul 22, 2014 2189 2201 2172 2185 0 -1.62(-0.07%)
Jul 21, 2014 2190 2198 2180 2187 0 -9.96(-0.45%)
Jul 18, 2014 2179 2202 2174 2197 0 +24.37(+1.12%)
Jul 17, 2014 2179 2189 2168 2173 0 -10.27(-0.47%)
Jul 16, 2014 2182 2193 2170 2183 0 +5.02(+0.23%)
Jul 15, 2014 2176 2187 2165 2178 0 +1.35(+0.06%)
Jul 14, 2014 2161 2179 2152 2177 0 +18.64(+0.86%)
Jul 11, 2014 2159 2163 2145 2158 0 -0.28(-0.01%)
Jul 10, 2014 2129 2167 2127 2158 0 +13.54(+0.63%)
Jul 09, 2014 2149 2152 2130 2145 0 -1.80(-0.08%)
Jul 08, 2014 2144 2152 2136 2146 0 +2.02(+0.09%)
Jul 07, 2014 2128 2150 2120 2144 0 +15.61(+0.73%)
Jul 03, 2014 2129 2129 2129 0 -12.21(-0.57%)
Jul 02, 2014 2147 2154 2134 2141 0 -11.36(-0.53%)
Jul 01, 2014 2146 2163 2133 2152 0 +9.62(+0.45%)
Jun 30, 2014 2145 2151 2127 2143 0 -3.99(-0.19%)
Jun 27, 2014 2123 2151 2116 2147 0 +17.17(+0.81%)
Jun 26, 2014 2137 2140 2119 2130 0 -19.33(-0.90%)
Jun 25, 2014 2154 2163 2143 2149 0 -8.68(-0.40%)
Jun 24, 2014 2148 2165 2140 2158 0 +4.25(+0.20%)
Jun 23, 2014 2153 2168 2147 2153 0 -2.12(-0.10%)
Jun 20, 2014 2149 2160 2134 2155 0 +5.46(+0.25%)
Jun 19, 2014 2139 2153 2127 2150 0 +16.59(+0.78%)
Jun 18, 2014 2109 2139 2098 2133 0 +26.08(+1.24%)
Jun 17, 2014 2111 2120 2096 2107 0 -8.34(-0.39%)
Jun 16, 2014 2130 2141 2109 2116 0 -13.82(-0.65%)
Jun 13, 2014 2128 2141 2109 2129 0 +7.51(+0.35%)
Jun 12, 2014 2096 2136 2088 2122 0 -10.13(-0.48%)
Jun 11, 2014 2140 2151 2123 2132 0 -11.51(-0.54%)
Jun 10, 2014 2168 2177 2138 2144 0 -58.56(-2.66%)
Jun 06, 2014 2207 2210 2192 2202 0 -3.85(-0.17%)
Jun 05, 2014 2169 2208 2160 2206 0 +39.80(+1.84%)
Jun 04, 2014 2154 2172 2146 2166 0 +8.31(+0.39%)
Jun 03, 2014 2164 2171 2151 2158 0 -11.13(-0.51%)
Jun 02, 2014 2158 2178 2153 2169 0 +9.09(+0.42%)
May 30, 2014 2146 2166 2144 2160 0 +14.04(+0.65%)
May 29, 2014 2142 2150 2133 2146 0 +5.54(+0.26%)
May 28, 2014 2152 2155 2124 2140 0 -17.11(-0.79%)
May 27, 2014 2136 2161 2131 2157 0 +25.24(+1.18%)
May 23, 2014 2132 2132 2132 0 +6.65(+0.31%)
May 22, 2014 2129 2136 2119 2126 0 -4.83(-0.23%)
May 21, 2014 2152 2158 2124 2130 0 -8.20(-0.38%)
May 20, 2014 2140 2151 2130 2139 0 -4.81(-0.22%)
May 19, 2014 2140 2149 2121 2143 0 -0.66(-0.03%)
May 16, 2014 2123 2146 2112 2144 0 +16.88(+0.79%)
May 15, 2014 2125 2133 2102 2127 0 +2.73(+0.13%)
May 14, 2014 2126 2134 2108 2124 0 +0.07(+0.00%)
May 13, 2014 2140 2157 2116 2124 0 -13.24(-0.62%)
May 12, 2014 2136 2144 2126 2138 0 +7.55(+0.35%)
May 09, 2014 2125 2138 2112 2130 0 +9.77(+0.46%)
May 08, 2014 2118 2135 2110 2120 0 +1.55(+0.07%)
May 07, 2014 2101 2122 2093 2119 0 +26.97(+1.29%)
May 06, 2014 2098 2105 2084 2092 0 -17.73(-0.84%)
May 05, 2014 2102 2116 2095 2110 0 -1.33(-0.06%)
May 02, 2014 2107 2130 2096 2111 0 -1.03(-0.05%)
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.