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 (%)
May 31, 2012 1878 1898 1857 1881 0 +7.01(+0.37%)
May 30, 2012 1901 1909 1872 1874 0 -47.56(-2.48%)
May 29, 2012 1902 1928 1899 1921 0 +26.13(+1.38%)
May 25, 2012 1895 1895 1895 0 -5.96(-0.31%)
May 24, 2012 1892 1911 1879 1901 0 +6.26(+0.33%)
May 23, 2012 1875 1899 1861 1895 0 +8.22(+0.44%)
May 22, 2012 1890 1894 1875 1887 0 -1.46(-0.08%)
May 21, 2012 1857 1892 1850 1888 0 +38.80(+2.10%)
May 18, 2012 1876 1885 1841 1849 0 -16.58(-0.89%)
May 17, 2012 1922 1928 1865 1866 0 -57.90(-3.01%)
May 16, 2012 1956 1960 1920 1924 0 -23.56(-1.21%)
May 15, 2012 1961 1967 1941 1947 0 -16.14(-0.82%)
May 14, 2012 1965 1982 1958 1963 0 -15.40(-0.78%)
May 11, 2012 1969 1988 1960 1979 0 +2.48(+0.13%)
May 10, 2012 1994 1995 1960 1976 0 +0.26(+0.01%)
May 09, 2012 1965 1994 1957 1976 0 -6.16(-0.31%)
May 08, 2012 1974 1987 1964 1982 0 -0.97(-0.05%)
May 07, 2012 1963 1990 1960 1983 0 +11.18(+0.57%)
May 04, 2012 1970 1980 1960 1972 0 -3.31(-0.17%)
May 03, 2012 1998 2002 1972 1975 0 -20.47(-1.03%)
May 02, 2012 1961 2003 1957 1996 0 -5.65(-0.28%)
May 01, 2012 1972 2011 1962 2001 0 +28.62(+1.45%)
Apr 30, 2012 1964 1976 1951 1973 0 +6.62(+0.34%)
Apr 27, 2012 1964 1975 1944 1966 0 +5.63(+0.29%)
Apr 26, 2012 1944 1967 1936 1961 0 +10.80(+0.55%)
Apr 25, 2012 1952 1957 1935 1950 0 +14.31(+0.74%)
Apr 24, 2012 1915 1941 1907 1935 0 +27.17(+1.42%)
Apr 23, 2012 1904 1914 1892 1908 0 -16.35(-0.85%)
Apr 20, 2012 1907 1934 1904 1925 0 +25.55(+1.35%)
Apr 19, 2012 1897 1906 1882 1899 0 +2.45(+0.13%)
Apr 18, 2012 1896 1908 1889 1897 0 -13.92(-0.73%)
Apr 17, 2012 1891 1916 1878 1911 0 +26.88(+1.43%)
Apr 16, 2012 1865 1893 1860 1884 0 +30.72(+1.66%)
Apr 13, 2012 1868 1877 1849 1853 0 -22.99(-1.23%)
Apr 12, 2012 1850 1877 1836 1876 0 +27.14(+1.47%)
Apr 11, 2012 1845 1852 1831 1849 0 +22.78(+1.25%)
Apr 10, 2012 1866 1873 1823 1826 0 -39.23(-2.10%)
Apr 09, 2012 1858 1876 1852 1865 0 -22.16(-1.17%)
Apr 05, 2012 1892 1902 1877 1887 0 -13.99(-0.74%)
Apr 04, 2012 1910 1915 1893 1901 0 -22.64(-1.18%)
Apr 03, 2012 1926 1934 1914 1924 0 -8.85(-0.46%)
Apr 02, 2012 1921 1939 1914 1933 0 +10.95(+0.57%)
Mar 30, 2012 1909 1927 1903 1922 0 +23.01(+1.21%)
Mar 29, 2012 1892 1905 1876 1899 0 -7.13(-0.37%)
Mar 28, 2012 1904 1912 1884 1906 0 -4.07(-0.21%)
Mar 27, 2012 1912 1924 1903 1910 0 +0.87(+0.05%)
Mar 26, 2012 1916 1922 1898 1909 0 +13.74(+0.72%)
Mar 23, 2012 1880 1905 1869 1896 0 +16.82(+0.90%)
Mar 22, 2012 1892 1893 1863 1879 0 -23.22(-1.22%)
Mar 21, 2012 1913 1919 1897 1902 0 -9.97(-0.52%)
Mar 20, 2012 1901 1925 1897 1912 0 -3.90(-0.20%)
Mar 19, 2012 1920 1931 1905 1916 0 -8.25(-0.43%)
Mar 16, 2012 1911 1935 1907 1924 0 +13.50(+0.71%)
Mar 15, 2012 1912 1922 1896 1911 0 +1.81(+0.09%)
Mar 14, 2012 1920 1933 1903 1909 0 -13.61(-0.71%)
Mar 13, 2012 1893 1928 1889 1922 0 +37.59(+1.99%)
Mar 12, 2012 1868 1902 1864 1885 0 +20.17(+1.08%)
Mar 09, 2012 1861 1880 1856 1865 0 +4.45(+0.24%)
Mar 08, 2012 1883 1883 1852 1860 0 -15.93(-0.85%)
Mar 07, 2012 1873 1880 1846 1876 0 +6.92(+0.37%)
Mar 06, 2012 1869 1887 1857 1869 0 -16.58(-0.88%)
Mar 05, 2012 1870 1888 1857 1886 0 +14.06(+0.75%)
Mar 02, 2012 1873 1883 1862 1872 0 -2.02(-0.11%)
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.