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, 2020 2120 2137 2077 2115 0 -26.14(-1.22%)
Apr 29, 2020 2165 2197 2126 2141 0 +26.42(+1.25%)
Apr 28, 2020 2125 2146 2101 2115 0 +31.98(+1.54%)
Apr 27, 2020 2057 2095 2048 2083 0 +40.86(+2.00%)
Apr 24, 2020 2036 2053 2017 2042 0 +15.08(+0.74%)
Apr 23, 2020 2042 2058 2010 2027 0 -10.29(-0.51%)
Apr 22, 2020 2043 2060 2014 2037 0 +25.80(+1.28%)
Apr 21, 2020 1994 2031 1979 2011 0 -33.38(-1.63%)
Apr 20, 2020 2082 2094 2041 2045 0 -64.03(-3.04%)
Apr 17, 2020 2124 2145 2093 2109 0 +31.48(+1.52%)
Apr 16, 2020 2147 2150 2063 2077 0 -65.75(-3.07%)
Apr 15, 2020 2167 2191 2120 2143 0 -81.11(-3.65%)
Apr 14, 2020 2191 2232 2181 2224 0 +71.30(+3.31%)
Apr 13, 2020 2210 2225 2123 2153 0 -72.57(-3.26%)
Apr 09, 2020 2169 2242 2166 2225 0 +93.41(+4.38%)
Apr 08, 2020 2068 2145 2032 2132 0 +87.56(+4.28%)
Apr 07, 2020 2085 2126 2034 2044 0 +38.00(+1.89%)
Apr 06, 2020 1983 2040 1948 2006 0 +93.44(+4.88%)
Apr 03, 2020 1896 1947 1875 1913 0 +1.00(+0.05%)
Apr 02, 2020 1918 1971 1871 1912 0 -28.98(-1.49%)
Apr 01, 2020 1980 1995 1900 1941 0 -106.62(-5.21%)
Mar 31, 2020 2043 2070 1994 2047 0 -8.15(-0.40%)
Mar 30, 2020 2057 2091 1989 2056 0 -1.04(-0.05%)
Mar 27, 2020 1980 2102 1948 2057 0 +20.14(+0.99%)
Mar 26, 2020 1998 2047 1967 2036 0 +54.60(+2.75%)
Mar 25, 2020 1921 2071 1889 1982 0 +64.05(+3.34%)
Mar 24, 2020 1838 1927 1793 1918 0 +135.48(+7.60%)
Mar 23, 2020 1828 1861 1747 1782 0 -48.61(-2.65%)
Mar 20, 2020 1906 2005 1796 1831 0 -61.58(-3.25%)
Mar 19, 2020 1896 1949 1842 1893 0 -27.69(-1.44%)
Mar 18, 2020 2037 2082 1867 1920 0 -236.41(-10.96%)
Mar 17, 2020 2072 2195 1995 2157 0 +120.80(+5.93%)
Mar 16, 2020 2168 2215 2031 2036 0 -303.88(-12.99%)
Mar 13, 2020 2303 2352 2215 2340 0 +124.81(+5.63%)
Mar 12, 2020 2228 2313 2163 2215 0 -149.17(-6.31%)
Mar 11, 2020 2448 2456 2346 2364 0 -136.83(-5.47%)
Mar 10, 2020 2455 2506 2390 2501 0 +99.71(+4.15%)
Mar 09, 2020 2436 2473 2384 2401 0 -153.44(-6.01%)
Mar 06, 2020 2560 2578 2489 2555 0 -61.81(-2.36%)
Mar 05, 2020 2602 2630 2579 2616 0 -22.04(-0.84%)
Mar 04, 2020 2585 2642 2576 2638 0 +82.94(+3.25%)
Mar 03, 2020 2575 2623 2539 2556 0 -19.25(-0.75%)
Mar 02, 2020 2498 2575 2480 2575 0 +85.19(+3.42%)
Feb 28, 2020 2465 2502 2411 2490 0 -13.12(-0.52%)
Feb 27, 2020 2591 2607 2503 2503 0 -113.43(-4.34%)
Feb 26, 2020 2658 2666 2615 2616 0 -34.21(-1.29%)
Feb 25, 2020 2749 2751 2643 2650 0 -96.94(-3.53%)
Feb 24, 2020 2744 2763 2736 2747 0 -23.38(-0.84%)
Feb 21, 2020 2781 2788 2763 2771 0 -16.83(-0.60%)
Feb 20, 2020 2761 2789 2756 2788 0 +26.53(+0.96%)
Feb 19, 2020 2794 2797 2760 2761 0 -39.23(-1.40%)
Feb 18, 2020 2804 2805 2780 2800 0 -0.71(-0.03%)
Feb 14, 2020 2782 2802 2774 2801 0 +23.45(+0.84%)
Feb 13, 2020 2763 2784 2762 2777 0 +10.74(+0.39%)
Feb 12, 2020 2761 2779 2752 2767 0 +10.11(+0.37%)
Feb 11, 2020 2749 2765 2746 2757 0 +12.18(+0.44%)
Feb 10, 2020 2737 2748 2727 2744 0 +12.19(+0.45%)
Feb 07, 2020 2749 2754 2721 2732 0 -18.04(-0.66%)
Feb 06, 2020 2766 2775 2745 2750 0 -9.54(-0.35%)
Feb 05, 2020 2755 2777 2747 2760 0 +10.85(+0.39%)
Feb 04, 2020 2748 2790 2735 2749 0 +14.32(+0.52%)
Feb 03, 2020 2744 2766 2722 2735 0 +4.50(+0.16%)
Jan 31, 2020 2759 2772 2721 2730 0 -34.03(-1.23%)
Jan 30, 2020 2738 2771 2728 2764 0 +15.70(+0.57%)
Jan 29, 2020 2734 2762 2705 2748 0 +23.33(+0.86%)
Jan 28, 2020 2723 2745 2716 2725 0 +8.32(+0.31%)
Jan 27, 2020 2720 2735 2709 2717 0 -20.89(-0.76%)
Jan 24, 2020 2743 2753 2722 2738 0 -4.84(-0.18%)
Jan 23, 2020 2697 2746 2681 2743 0 +42.77(+1.58%)
Jan 22, 2020 2729 2740 2691 2700 0 -20.40(-0.75%)
Jan 21, 2020 2701 2728 2693 2720 0 +19.49(+0.72%)
Jan 17, 2020 2694 2720 2688 2701 0 +9.79(+0.36%)
Jan 16, 2020 2665 2694 2661 2691 0 +31.59(+1.19%)
Jan 15, 2020 2641 2670 2632 2659 0 +26.31(+1.00%)
Jan 14, 2020 2647 2647 2614 2633 0 -15.77(-0.60%)
Jan 13, 2020 2616 2654 2612 2649 0 +36.62(+1.40%)
Jan 10, 2020 2606 2620 2596 2612 0 +9.31(+0.36%)
Jan 09, 2020 2608 2622 2597 2603 0 -3.92(-0.15%)
Jan 08, 2020 2613 2624 2588 2607 0 -1.65(-0.06%)
Jan 07, 2020 2638 2646 2594 2608 0 -43.13(-1.63%)
Jan 06, 2020 2640 2664 2621 2652 0 +8.77(+0.33%)
Jan 03, 2020 2599 2648 2597 2643 0 +24.46(+0.93%)
Jan 02, 2020 2666 2671 2605 2618 0 -38.54(-1.45%)
Dec 31, 2019 2637 2661 2635 2657 0 +14.45(+0.55%)
Dec 30, 2019 2636 2650 2627 2642 0 -10.96(-0.41%)
Dec 27, 2019 2653 2657 2637 2653 0 +10.02(+0.38%)
Dec 26, 2019 2630 2645 2620 2643 0 +21.20(+0.81%)
Dec 24, 2019 2624 2639 2618 2622 0 +2.05(+0.08%)
Dec 23, 2019 2632 2639 2612 2620 0 -5.89(-0.22%)
Dec 20, 2019 2630 2645 2618 2626 0 +11.71(+0.45%)
Dec 19, 2019 2610 2628 2602 2614 0 +1.11(+0.04%)
Dec 18, 2019 2594 2625 2582 2613 0 +19.64(+0.76%)
Dec 17, 2019 2620 2623 2586 2594 0 -16.31(-0.62%)
Dec 16, 2019 2612 2624 2584 2610 0 +7.82(+0.30%)
Dec 13, 2019 2612 2623 2578 2602 0 -4.35(-0.17%)
Dec 12, 2019 2647 2657 2594 2606 0 -37.62(-1.42%)
Dec 11, 2019 2691 2695 2635 2644 0 -43.33(-1.61%)
Dec 10, 2019 2697 2707 2675 2687 0 -4.92(-0.18%)
Dec 09, 2019 2687 2702 2677 2692 0 +5.96(+0.22%)
Dec 06, 2019 2686 2705 2681 2686 0 +4.79(+0.18%)
Dec 05, 2019 2666 2684 2658 2682 0 +13.09(+0.49%)
Dec 04, 2019 2668 2701 2662 2668 0 -2.33(-0.09%)
Dec 03, 2019 2634 2674 2633 2671 0 +29.62(+1.12%)
Dec 02, 2019 2670 2675 2637 2641 0 -31.94(-1.19%)
Nov 29, 2019 2685 2699 2671 2673 0 -15.40(-0.57%)
Nov 27, 2019 2669 2692 2658 2688 0 +18.31(+0.69%)
Nov 26, 2019 2646 2678 2642 2670 0 +23.96(+0.91%)
Nov 25, 2019 2655 2677 2641 2646 0 +4.91(+0.19%)
Nov 22, 2019 2643 2659 2612 2641 0 +8.99(+0.34%)
Nov 21, 2019 2656 2659 2622 2632 0 -30.26(-1.14%)
Nov 20, 2019 2664 2673 2642 2663 0 -3.48(-0.13%)
Nov 19, 2019 2674 2682 2646 2666 0 +4.01(+0.15%)
Nov 18, 2019 2651 2669 2639 2662 0 +15.57(+0.59%)
Nov 15, 2019 2654 2668 2642 2646 0 -3.12(-0.12%)
Nov 14, 2019 2631 2651 2623 2650 0 +23.58(+0.90%)
Nov 13, 2019 2601 2635 2599 2626 0 +21.86(+0.84%)
Nov 12, 2019 2643 2660 2599 2604 0 -41.66(-1.57%)
Nov 11, 2019 2633 2651 2621 2646 0 +5.35(+0.20%)
Nov 08, 2019 2633 2651 2621 2640 0 +4.41(+0.17%)
Nov 07, 2019 2638 2651 2623 2636 0 -7.07(-0.27%)
Nov 06, 2019 2630 2658 2624 2643 0 +22.51(+0.86%)
Nov 05, 2019 2653 2661 2604 2621 0 -40.81(-1.53%)
Nov 04, 2019 2649 2667 2638 2661 0 +11.23(+0.42%)
Nov 01, 2019 2653 2671 2623 2650 0 +7.29(+0.28%)
Oct 31, 2019 2660 2676 2623 2643 0 -20.77(-0.78%)
Oct 30, 2019 2614 2676 2596 2664 0 +77.29(+2.99%)
Oct 29, 2019 2578 2604 2568 2586 0 +13.51(+0.53%)
Oct 28, 2019 2584 2599 2562 2573 0 +69.68(+2.78%)
Oct 25, 2019 2504 2524 2486 2503 0 -4.24(-0.17%)
Oct 24, 2019 2477 2513 2466 2507 0 +37.91(+1.54%)
Oct 23, 2019 2461 2476 2447 2470 0 +3.22(+0.13%)
Oct 22, 2019 2468 2480 2442 2466 0 +1.95(+0.08%)
Oct 21, 2019 2438 2466 2436 2464 0 +23.51(+0.96%)
Oct 18, 2019 2434 2446 2417 2441 0 +10.19(+0.42%)
Oct 17, 2019 2431 2441 2418 2431 0 -1.97(-0.08%)
Oct 16, 2019 2431 2452 2415 2433 0 -6.06(-0.25%)
Oct 15, 2019 2423 2445 2411 2439 0 +13.03(+0.54%)
Oct 14, 2019 2437 2438 2406 2426 0 -10.97(-0.45%)
Oct 11, 2019 2429 2457 2422 2437 0 +19.06(+0.79%)
Oct 10, 2019 2426 2435 2412 2418 0 -8.06(-0.33%)
Oct 09, 2019 2433 2439 2413 2426 0 +6.24(+0.26%)
Oct 08, 2019 2426 2440 2404 2419 0 -19.99(-0.82%)
Oct 07, 2019 2436 2459 2428 2439 0 -4.95(-0.20%)
Oct 04, 2019 2436 2454 2425 2444 0 +13.48(+0.55%)
Oct 03, 2019 2397 2440 2384 2431 0 +32.11(+1.34%)
Oct 02, 2019 2426 2432 2383 2399 0 -35.38(-1.45%)
Oct 01, 2019 2459 2467 2414 2434 0 -23.23(-0.95%)
Sep 30, 2019 2458 2472 2446 2457 0 -3.52(-0.14%)
Sep 27, 2019 2488 2492 2443 2461 0 -33.68(-1.35%)
Sep 26, 2019 2472 2498 2464 2495 0 +31.86(+1.29%)
Sep 25, 2019 2449 2473 2441 2463 0 +13.90(+0.57%)
Sep 24, 2019 2471 2481 2436 2449 0 -15.74(-0.64%)
Sep 23, 2019 2449 2483 2440 2465 0 +8.41(+0.34%)
Sep 20, 2019 2459 2485 2443 2456 0 +3.55(+0.14%)
Sep 19, 2019 2466 2469 2446 2453 0 -4.30(-0.18%)
Sep 18, 2019 2474 2474 2437 2457 0 -9.90(-0.40%)
Sep 17, 2019 2470 2481 2447 2467 0 -4.90(-0.20%)
Sep 16, 2019 2452 2475 2438 2472 0 +19.83(+0.81%)
Sep 13, 2019 2489 2502 2438 2452 0 -38.32(-1.54%)
Sep 12, 2019 2486 2501 2453 2490 0 +19.46(+0.79%)
Sep 11, 2019 2459 2475 2435 2471 0 +9.37(+0.38%)
Sep 10, 2019 2445 2466 2422 2461 0 +6.72(+0.27%)
Sep 09, 2019 2451 2468 2394 2455 0 +4.10(+0.17%)
Sep 06, 2019 2437 2459 2428 2450 0 -10.18(-0.41%)
Sep 05, 2019 2469 2476 2434 2461 0 -5.58(-0.23%)
Sep 04, 2019 2469 2482 2455 2466 0 +14.55(+0.59%)
Sep 03, 2019 2439 2461 2428 2452 0 +5.08(+0.21%)
Aug 30, 2019 2447 2456 2434 2447 0 +7.55(+0.31%)
Aug 29, 2019 2423 2449 2417 2439 0 +30.14(+1.25%)
Aug 28, 2019 2403 2419 2398 2409 0 +4.44(+0.18%)
Aug 27, 2019 2437 2446 2403 2404 0 -17.79(-0.73%)
Aug 26, 2019 2428 2432 2398 2422 0 +13.13(+0.55%)
Aug 23, 2019 2443 2458 2402 2409 0 -41.43(-1.69%)
Aug 22, 2019 2449 2456 2425 2451 0 +7.94(+0.33%)
Aug 21, 2019 2446 2460 2428 2443 0 +3.99(+0.16%)
Aug 20, 2019 2461 2468 2434 2439 0 -24.36(-0.99%)
Aug 19, 2019 2466 2473 2450 2463 0 +14.50(+0.59%)
Aug 16, 2019 2424 2457 2416 2449 0 +29.61(+1.22%)
Aug 15, 2019 2395 2425 2390 2419 0 +27.88(+1.17%)
Aug 14, 2019 2407 2418 2382 2391 0 -31.53(-1.30%)
Aug 13, 2019 2420 2442 2410 2423 0 +0.36(+0.01%)
Aug 12, 2019 2444 2451 2411 2422 0 -30.50(-1.24%)
Aug 09, 2019 2471 2480 2429 2453 0 -24.83(-1.00%)
Aug 08, 2019 2437 2483 2425 2478 0 +46.33(+1.91%)
Aug 07, 2019 2394 2451 2373 2431 0 +21.29(+0.88%)
Aug 06, 2019 2406 2438 2390 2410 0 +7.92(+0.33%)
Aug 05, 2019 2427 2429 2368 2402 0 -44.56(-1.82%)
Aug 02, 2019 2460 2473 2436 2447 0 -16.09(-0.65%)
Aug 01, 2019 2493 2505 2445 2463 0 -34.65(-1.39%)
Jul 31, 2019 2524 2554 2484 2497 0 -13.40(-0.53%)
Jul 30, 2019 2495 2531 2477 2511 0 +18.03(+0.72%)
Jul 29, 2019 2488 2512 2476 2493 0 +10.98(+0.44%)
Jul 26, 2019 2468 2491 2455 2482 0 +17.65(+0.72%)
Jul 25, 2019 2466 2473 2441 2464 0 +5.11(+0.21%)
Jul 24, 2019 2451 2467 2440 2459 0 +2.98(+0.12%)
Jul 23, 2019 2428 2459 2415 2456 0 +37.58(+1.55%)
Jul 22, 2019 2409 2428 2389 2418 0 +12.78(+0.53%)
Jul 19, 2019 2452 2459 2403 2406 0 -43.18(-1.76%)
Jul 18, 2019 2430 2455 2413 2449 0 +18.84(+0.78%)
Jul 17, 2019 2447 2455 2411 2430 0 -13.99(-0.57%)
Jul 16, 2019 2445 2457 2434 2444 0 -6.68(-0.27%)
Jul 15, 2019 2466 2470 2447 2451 0 -6.75(-0.27%)
Jul 12, 2019 2462 2468 2448 2457 0 -3.18(-0.13%)
Jul 11, 2019 2483 2497 2449 2461 0 -24.48(-0.99%)
Jul 10, 2019 2472 2495 2461 2485 0 +18.15(+0.74%)
Jul 09, 2019 2458 2474 2449 2467 0 +4.58(+0.19%)
Jul 08, 2019 2452 2469 2444 2462 0 +6.61(+0.27%)
Jul 05, 2019 2452 2466 2411 2456 0 -16.25(-0.66%)
Jul 03, 2019 2443 2476 2434 2472 0 +35.24(+1.45%)
Jul 02, 2019 2401 2441 2396 2437 0 +40.47(+1.69%)
Jul 01, 2019 2410 2410 2360 2396 0 +5.18(+0.22%)
Jun 28, 2019 2374 2413 2370 2391 0 +16.18(+0.68%)
Jun 27, 2019 2376 2395 2360 2375 0 +0.89(+0.04%)
Jun 26, 2019 2423 2431 2349 2374 0 -46.91(-1.94%)
Jun 25, 2019 2465 2476 2419 2421 0 -39.69(-1.61%)
Jun 24, 2019 2502 2502 2454 2461 0 -34.51(-1.38%)
Jun 21, 2019 2531 2532 2485 2495 0 -49.02(-1.93%)
Jun 20, 2019 2543 2556 2530 2544 0 +19.13(+0.76%)
Jun 19, 2019 2505 2534 2489 2525 0 +15.78(+0.63%)
Jun 18, 2019 2528 2549 2493 2509 0 -5.57(-0.22%)
Jun 17, 2019 2504 2519 2498 2515 0 +23.86(+0.96%)
Jun 14, 2019 2493 2505 2480 2491 0 -4.17(-0.17%)
Jun 13, 2019 2480 2498 2464 2495 0 +23.75(+0.96%)
Jun 12, 2019 2451 2480 2435 2471 0 +17.12(+0.70%)
Jun 11, 2019 2475 2478 2435 2454 0 -11.64(-0.47%)
Jun 10, 2019 2491 2494 2457 2466 0 -18.61(-0.75%)
Jun 07, 2019 2489 2503 2479 2484 0 +7.74(+0.31%)
Jun 06, 2019 2464 2480 2446 2477 0 +14.66(+0.60%)
Jun 05, 2019 2418 2464 2412 2462 0 +55.57(+2.31%)
Jun 04, 2019 2409 2416 2376 2406 0 +0.76(+0.03%)
Jun 03, 2019 2401 2419 2387 2406 0 +12.10(+0.51%)
May 31, 2019 2372 2411 2360 2394 0 +4.66(+0.20%)
May 30, 2019 2396 2416 2380 2389 0 -5.30(-0.22%)
May 29, 2019 2415 2420 2381 2394 0 -27.46(-1.13%)
May 28, 2019 2438 2449 2416 2422 0 -4.82(-0.20%)
May 24, 2019 2429 2444 2420 2427 0 +6.46(+0.27%)
May 23, 2019 2428 2431 2400 2420 0 -18.14(-0.74%)
May 22, 2019 2447 2449 2428 2438 0 -8.70(-0.36%)
May 21, 2019 2433 2455 2427 2447 0 +25.55(+1.06%)
May 20, 2019 2447 2453 2407 2421 0 -29.18(-1.19%)
May 17, 2019 2450 2461 2433 2451 0 -14.21(-0.58%)
May 16, 2019 2453 2481 2447 2465 0 +11.98(+0.49%)
May 15, 2019 2434 2461 2424 2453 0 +15.52(+0.64%)
May 14, 2019 2421 2443 2410 2437 0 +22.78(+0.94%)
May 13, 2019 2415 2428 2402 2414 0 -23.67(-0.97%)
May 10, 2019 2414 2447 2398 2438 0 +22.12(+0.92%)
May 09, 2019 2406 2419 2385 2416 0 +4.35(+0.18%)
May 08, 2019 2432 2451 2410 2412 0 -14.92(-0.61%)
May 07, 2019 2462 2471 2405 2427 0 -44.84(-1.81%)
May 06, 2019 2460 2482 2448 2471 0 -8.19(-0.33%)
May 03, 2019 2480 2496 2459 2480 0 +6.61(+0.27%)
May 02, 2019 2508 2525 2465 2473 0 -35.75(-1.43%)
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.