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 (%)
Jul 29, 2016 2413 2477 2413 2461 0 +44.74(+1.85%)
Jul 28, 2016 2395 2431 2389 2416 0 +20.54(+0.86%)
Jul 27, 2016 2402 2412 2372 2395 0 -7.12(-0.30%)
Jul 26, 2016 2412 2423 2377 2402 0 -6.55(-0.27%)
Jul 25, 2016 2409 2417 2392 2409 0 +1.42(+0.06%)
Jul 22, 2016 2387 2421 2381 2408 0 +18.74(+0.78%)
Jul 21, 2016 2367 2391 2361 2389 0 +5.30(+0.22%)
Jul 20, 2016 2385 2390 2368 2384 0 +0.35(+0.01%)
Jul 19, 2016 2373 2387 2362 2383 0 +10.92(+0.46%)
Jul 18, 2016 2373 2378 2352 2372 0 +1.45(+0.06%)
Jul 15, 2016 2375 2379 2348 2371 0 -4.97(-0.21%)
Jul 14, 2016 2387 2400 2371 2376 0 -15.31(-0.64%)
Jul 13, 2016 2379 2392 2363 2391 0 +20.76(+0.88%)
Jul 12, 2016 2346 2374 2334 2370 0 +22.33(+0.95%)
Jul 11, 2016 2337 2352 2317 2348 0 +21.61(+0.93%)
Jul 08, 2016 2326 2333 2273 2326 0 +53.42(+2.35%)
Jul 07, 2016 2292 2294 2259 2273 0 -22.36(-0.97%)
Jul 06, 2016 2295 2295 2295 2295 0 -18.44(-0.80%)
Jul 05, 2016 2294 2318 2287 2314 0 +16.98(+0.74%)
Jul 01, 2016 2297 2297 2297 2297 0 -4.28(-0.19%)
Jun 30, 2016 2283 2302 2261 2301 0 +21.47(+0.94%)
Jun 29, 2016 2250 2283 2247 2280 0 +38.60(+1.72%)
Jun 28, 2016 2206 2242 2195 2241 0 +41.98(+1.91%)
Jun 27, 2016 2219 2224 2174 2199 0 -34.20(-1.53%)
Jun 24, 2016 2210 2258 2195 2233 0 -30.23(-1.34%)
Jun 23, 2016 2253 2267 2247 2264 0 +28.17(+1.26%)
Jun 22, 2016 2238 2257 2227 2235 0 +3.49(+0.16%)
Jun 21, 2016 2227 2245 2219 2232 0 +12.40(+0.56%)
Jun 20, 2016 2228 2250 2215 2219 0 +8.28(+0.37%)
Jun 17, 2016 2198 2216 2183 2211 0 +6.16(+0.28%)
Jun 16, 2016 2199 2208 2180 2205 0 -2.55(-0.12%)
Jun 15, 2016 2199 2226 2190 2208 0 +11.18(+0.51%)
Jun 14, 2016 2211 2220 2184 2196 0 -17.94(-0.81%)
Jun 13, 2016 2230 2251 2208 2214 0 -12.49(-0.56%)
Jun 10, 2016 2224 2241 2213 2227 0 -12.50(-0.56%)
Jun 09, 2016 2214 2245 2210 2239 0 +14.22(+0.64%)
Jun 08, 2016 2214 2230 2210 2225 0 +9.03(+0.41%)
Jun 07, 2016 2206 2228 2202 2216 0 +13.37(+0.61%)
Jun 06, 2016 2217 2225 2188 2203 0 -13.85(-0.62%)
Jun 03, 2016 2227 2241 2203 2217 0 +5.44(+0.25%)
Jun 02, 2016 2201 2215 2184 2211 0 +4.98(+0.23%)
Jun 01, 2016 2181 2210 2176 2206 0 +15.88(+0.73%)
May 31, 2016 2194 2206 2175 2190 0 +2.96(+0.14%)
May 27, 2016 2187 2187 2187 2187 0 +10.92(+0.50%)
May 26, 2016 2179 2188 2166 2176 0 -1.05(-0.05%)
May 25, 2016 2190 2194 2160 2177 0 -9.13(-0.42%)
May 24, 2016 2166 2201 2158 2187 0 +35.43(+1.65%)
May 23, 2016 2154 2161 2138 2151 0 +1.90(+0.09%)
May 20, 2016 2148 2161 2132 2149 0 +17.50(+0.82%)
May 19, 2016 2151 2162 2104 2132 0 -45.71(-2.10%)
May 18, 2016 2215 2225 2153 2177 0 -44.02(-1.98%)
May 17, 2016 2237 2247 2209 2221 0 -23.32(-1.04%)
May 16, 2016 2229 2249 2221 2245 0 +16.58(+0.74%)
May 13, 2016 2242 2244 2213 2228 0 -19.99(-0.89%)
May 12, 2016 2239 2253 2220 2248 0 +13.45(+0.60%)
May 11, 2016 2270 2271 2225 2235 0 -38.02(-1.67%)
May 10, 2016 2271 2281 2258 2273 0 +12.39(+0.55%)
May 09, 2016 2244 2264 2237 2260 0 +20.83(+0.93%)
May 06, 2016 2226 2247 2207 2240 0 +10.30(+0.46%)
May 05, 2016 2219 2234 2208 2229 0 +8.41(+0.38%)
May 04, 2016 2193 2231 2183 2221 0 +13.04(+0.59%)
May 03, 2016 2221 2232 2195 2208 0 -25.66(-1.15%)
May 02, 2016 2203 2240 2192 2233 0 +39.41(+1.80%)
Apr 29, 2016 2204 2223 2174 2194 0 -13.91(-0.63%)
Apr 28, 2016 2207 2230 2195 2208 0 -7.14(-0.32%)
Apr 27, 2016 2208 2229 2189 2215 0 +4.93(+0.22%)
Apr 26, 2016 2209 2223 2191 2210 0 +10.74(+0.49%)
Apr 25, 2016 2176 2203 2165 2199 0 +11.63(+0.53%)
Apr 22, 2016 2173 2192 2162 2188 0 +23.89(+1.10%)
Apr 21, 2016 2177 2200 2154 2164 0 -14.60(-0.67%)
Apr 20, 2016 2208 2212 2173 2178 0 -29.81(-1.35%)
Apr 19, 2016 2196 2213 2186 2208 0 +15.66(+0.71%)
Apr 18, 2016 2179 2195 2166 2193 0 +9.17(+0.42%)
Apr 15, 2016 2163 2191 2156 2183 0 +20.81(+0.96%)
Apr 14, 2016 2163 2175 2151 2163 0 +0.01(+0.00%)
Apr 13, 2016 2181 2182 2150 2163 0 -7.42(-0.34%)
Apr 12, 2016 2147 2178 2143 2170 0 +34.19(+1.60%)
Apr 11, 2016 2148 2157 2131 2136 0 -4.74(-0.22%)
Apr 08, 2016 2131 2161 2121 2141 0 +21.99(+1.04%)
Apr 07, 2016 2136 2144 2108 2119 0 -25.58(-1.19%)
Apr 06, 2016 2135 2149 2111 2144 0 +6.17(+0.29%)
Apr 05, 2016 2131 2154 2125 2138 0 -3.12(-0.15%)
Apr 04, 2016 2147 2156 2132 2141 0 -5.87(-0.27%)
Apr 01, 2016 2136 2159 2124 2147 0 +1.62(+0.08%)
Mar 31, 2016 2134 2149 2123 2145 0 +8.96(+0.42%)
Mar 30, 2016 2142 2154 2131 2136 0 -0.08(-0.00%)
Mar 29, 2016 2082 2139 2076 2137 0 +41.14(+1.96%)
Mar 28, 2016 2081 2102 2069 2095 0 +17.99(+0.87%)
Mar 24, 2016 2077 2077 2077 2077 0 -7.27(-0.35%)
Mar 23, 2016 2107 2116 2081 2085 0 -23.61(-1.12%)
Mar 22, 2016 2107 2125 2089 2108 0 -2.84(-0.13%)
Mar 21, 2016 2115 2130 2100 2111 0 -12.70(-0.60%)
Mar 18, 2016 2127 2144 2114 2124 0 +0.09(+0.00%)
Mar 17, 2016 2094 2133 2082 2124 0 +33.00(+1.58%)
Mar 16, 2016 2042 2097 2038 2091 0 +38.54(+1.88%)
Mar 15, 2016 2034 2059 2024 2052 0 +6.77(+0.33%)
Mar 14, 2016 2038 2051 2022 2045 0 +0.79(+0.04%)
Mar 11, 2016 1985 2048 1973 2045 0 +76.74(+3.90%)
Mar 10, 2016 1986 1995 1943 1968 0 -5.18(-0.26%)
Mar 09, 2016 1970 1988 1963 1973 0 +8.36(+0.43%)
Mar 08, 2016 1989 1997 1960 1965 0 -27.99(-1.40%)
Mar 07, 2016 1969 2002 1966 1993 0 +7.07(+0.36%)
Mar 04, 2016 1980 1989 1968 1986 0 +3.99(+0.20%)
Mar 03, 2016 1970 1984 1958 1982 0 +10.58(+0.54%)
Mar 02, 2016 1958 1974 1944 1971 0 +5.15(+0.26%)
Mar 01, 2016 1916 1969 1907 1966 0 +62.18(+3.27%)
Feb 29, 2016 1908 1934 1895 1904 0 -1.55(-0.08%)
Feb 26, 2016 1918 1927 1901 1905 0 -14.91(-0.78%)
Feb 25, 2016 1908 1932 1895 1920 0 +25.17(+1.33%)
Feb 24, 2016 1891 1897 1871 1895 0 -6.51(-0.34%)
Feb 23, 2016 1898 1929 1885 1902 0 -5.66(-0.30%)
Feb 22, 2016 1894 1914 1872 1907 0 +44.25(+2.38%)
Feb 19, 2016 1841 1878 1827 1863 0 +11.38(+0.61%)
Feb 18, 2016 1844 1865 1827 1852 0 +6.73(+0.36%)
Feb 17, 2016 1839 1869 1832 1845 0 +22.25(+1.22%)
Feb 16, 2016 1810 1827 1787 1823 0 +35.90(+2.01%)
Feb 12, 2016 1787 1787 1787 1787 0 +16.57(+0.94%)
Feb 11, 2016 1786 1796 1756 1770 0 -40.92(-2.26%)
Feb 10, 2016 1798 1838 1788 1811 0 +23.40(+1.31%)
Feb 09, 2016 1815 1824 1773 1788 0 -44.97(-2.45%)
Feb 08, 2016 1889 1891 1809 1833 0 -62.79(-3.31%)
Feb 05, 2016 1912 1926 1892 1895 0 -32.91(-1.71%)
Feb 04, 2016 1903 1952 1893 1928 0 +21.13(+1.11%)
Feb 03, 2016 1918 1926 1886 1907 0 +3.22(+0.17%)
Feb 02, 2016 1926 1946 1893 1904 0 -27.35(-1.42%)
Feb 01, 2016 1920 1968 1909 1931 0 +0.22(+0.01%)
Jan 29, 2016 1946 1958 1899 1931 0 +10.61(+0.55%)
Jan 28, 2016 1962 1993 1906 1920 0 -37.89(-1.93%)
Jan 27, 2016 1971 1984 1946 1958 0 -19.62(-0.99%)
Jan 26, 2016 1943 1983 1941 1978 0 +44.88(+2.32%)
Jan 25, 2016 1951 1973 1926 1933 0 -17.41(-0.89%)
Jan 22, 2016 1918 1959 1915 1950 0 +54.55(+2.88%)
Jan 21, 2016 1899 1924 1881 1896 0 +6.45(+0.34%)
Jan 20, 2016 1936 1940 1855 1889 0 -64.55(-3.30%)
Jan 19, 2016 1966 1976 1940 1954 0 +8.71(+0.45%)
Jan 15, 2016 1945 1945 1945 1945 0 -30.80(-1.56%)
Jan 14, 2016 1978 2001 1965 1976 0 +4.87(+0.25%)
Jan 13, 2016 2001 2024 1966 1971 0 -28.52(-1.43%)
Jan 12, 2016 2038 2045 1986 2000 0 -27.24(-1.34%)
Jan 11, 2016 2018 2040 2008 2027 0 +13.23(+0.66%)
Jan 08, 2016 2063 2075 2010 2014 0 -46.01(-2.23%)
Jan 07, 2016 2081 2101 2059 2060 0 -52.07(-2.47%)
Jan 06, 2016 2102 2119 2095 2112 0 -3.99(-0.19%)
Jan 05, 2016 2086 2122 2062 2116 0 +45.89(+2.22%)
Jan 04, 2016 2084 2094 2047 2070 0 -39.57(-1.88%)
Dec 31, 2015 2110 2110 2110 2110 0 -21.38(-1.00%)
Dec 30, 2015 2139 2152 2125 2131 0 -18.03(-0.84%)
Dec 29, 2015 2133 2154 2125 2149 0 +5.87(+0.27%)
Dec 28, 2015 2127 2144 2116 2143 0 +12.93(+0.61%)
Dec 24, 2015 2130 2130 2130 2130 0 -2.53(-0.12%)
Dec 23, 2015 2112 2134 2109 2133 0 +25.37(+1.20%)
Dec 22, 2015 2115 2136 2101 2107 0 +5.09(+0.24%)
Dec 21, 2015 2116 2132 2086 2102 0 +0.58(+0.03%)
Dec 18, 2015 2136 2147 2099 2102 0 -46.55(-2.17%)
Dec 17, 2015 2163 2164 2133 2148 0 -7.22(-0.33%)
Dec 16, 2015 2117 2163 2108 2155 0 +40.25(+1.90%)
Dec 15, 2015 2107 2132 2094 2115 0 +20.76(+0.99%)
Dec 14, 2015 2072 2103 2055 2094 0 +15.12(+0.73%)
Dec 11, 2015 2063 2090 2049 2079 0 -1.01(-0.05%)
Dec 10, 2015 2093 2107 2067 2080 0 -10.76(-0.51%)
Dec 09, 2015 2100 2117 2075 2091 0 -22.08(-1.04%)
Dec 08, 2015 2112 2125 2100 2113 0 -1.49(-0.07%)
Dec 07, 2015 2113 2127 2099 2115 0 -7.03(-0.33%)
Dec 04, 2015 2096 2132 2087 2122 0 +33.82(+1.62%)
Dec 03, 2015 2106 2116 2078 2088 0 -26.07(-1.23%)
Dec 02, 2015 2156 2168 2110 2114 0 -53.45(-2.47%)
Dec 01, 2015 2156 2171 2147 2167 0 +25.90(+1.21%)
Nov 30, 2015 2164 2170 2134 2141 0 -17.00(-0.79%)
Nov 27, 2015 2141 2166 2133 2158 0 +16.87(+0.79%)
Nov 25, 2015 2142 2142 2142 2142 0 +7.34(+0.34%)
Nov 24, 2015 2135 2147 2112 2134 0 -15.05(-0.70%)
Nov 23, 2015 2149 2149 2142 2149 0 -3.31(-0.15%)
Nov 20, 2015 2126 2156 2123 2153 0 +37.15(+1.76%)
Nov 19, 2015 2116 2129 2104 2115 0 +3.49(+0.17%)
Nov 18, 2015 2099 2116 2085 2112 0 +18.39(+0.88%)
Nov 17, 2015 2090 2116 2079 2094 0 -2.90(-0.14%)
Nov 16, 2015 2076 2098 2057 2096 0 +17.13(+0.82%)
Nov 13, 2015 2106 2116 2074 2079 0 -8.83(-0.42%)
Nov 12, 2015 2102 2111 2078 2088 0 -20.94(-0.99%)
Nov 11, 2015 2105 2118 2092 2109 0 +7.92(+0.38%)
Nov 10, 2015 2080 2105 2074 2101 0 +24.17(+1.16%)
Nov 09, 2015 2100 2106 2057 2077 0 -29.57(-1.40%)
Nov 06, 2015 2145 2157 2090 2107 0 -68.17(-3.13%)
Nov 05, 2015 2159 2177 2149 2175 0 +15.59(+0.72%)
Nov 04, 2015 2181 2192 2150 2159 0 -21.04(-0.97%)
Nov 03, 2015 2202 2204 2173 2180 0 -26.28(-1.19%)
Nov 02, 2015 2147 2209 2138 2206 0 +58.36(+2.72%)
Oct 30, 2015 2119 2171 2099 2148 0 +20.95(+0.98%)
Oct 29, 2015 2118 2142 2106 2127 0 +1.04(+0.05%)
Oct 28, 2015 2119 2133 2080 2126 0 +6.03(+0.28%)
Oct 27, 2015 2108 2132 2098 2120 0 +11.11(+0.53%)
Oct 26, 2015 2117 2128 2096 2109 0 -7.10(-0.34%)
Oct 23, 2015 2132 2136 2096 2116 0 -14.38(-0.67%)
Oct 22, 2015 2124 2141 2100 2130 0 +14.93(+0.71%)
Oct 21, 2015 2144 2150 2113 2116 0 -23.76(-1.11%)
Oct 20, 2015 2150 2160 2126 2139 0 -16.53(-0.77%)
Oct 19, 2015 2124 2157 2118 2156 0 +27.37(+1.29%)
Oct 16, 2015 2114 2136 2107 2128 0 +22.54(+1.07%)
Oct 15, 2015 2096 2108 2087 2106 0 +18.30(+0.88%)
Oct 14, 2015 2110 2120 2083 2088 0 -16.31(-0.78%)
Oct 13, 2015 2126 2135 2099 2104 0 -28.12(-1.32%)
Oct 12, 2015 2116 2137 2113 2132 0 +19.63(+0.93%)
Oct 09, 2015 2111 2118 2094 2112 0 +0.81(+0.04%)
Oct 08, 2015 2097 2116 2077 2112 0 +14.40(+0.69%)
Oct 07, 2015 2079 2100 2071 2097 0 +20.04(+0.96%)
Oct 06, 2015 2080 2097 2069 2077 0 -5.50(-0.26%)
Oct 05, 2015 2058 2087 2052 2083 0 +31.66(+1.54%)
Oct 02, 2015 2025 2054 2005 2051 0 +17.00(+0.84%)
Oct 01, 2015 2036 2041 2009 2034 0 +5.28(+0.26%)
Sep 30, 2015 2037 2048 2010 2029 0 +10.62(+0.53%)
Sep 29, 2015 1979 2027 1972 2018 0 +38.13(+1.93%)
Sep 28, 2015 1998 2004 1964 1980 0 -34.39(-1.71%)
Sep 25, 2015 2013 2035 1998 2014 0 +9.40(+0.47%)
Sep 24, 2015 2019 2036 1992 2005 0 -18.67(-0.92%)
Sep 23, 2015 2019 2040 2005 2024 0 +9.55(+0.47%)
Sep 22, 2015 2039 2044 2009 2014 0 -35.65(-1.74%)
Sep 21, 2015 2046 2070 2037 2050 0 +5.71(+0.28%)
Sep 18, 2015 2028 2073 2026 2044 0 -12.65(-0.62%)
Sep 17, 2015 2029 2094 2019 2057 0 +23.83(+1.17%)
Sep 16, 2015 1988 2041 1981 2033 0 +42.11(+2.12%)
Sep 15, 2015 1972 1999 1962 1991 0 +16.70(+0.85%)
Sep 14, 2015 1982 1986 1962 1974 0 -6.13(-0.31%)
Sep 11, 2015 1942 1984 1932 1980 0 +35.52(+1.83%)
Sep 10, 2015 1927 1970 1925 1945 0 +15.66(+0.81%)
Sep 09, 2015 1968 1989 1924 1929 0 -16.03(-0.82%)
Sep 08, 2015 1940 1955 1928 1945 0 +26.40(+1.38%)
Sep 04, 2015 1919 1919 1919 1919 0 -39.59(-2.02%)
Sep 03, 2015 1960 1975 1948 1958 0 +7.32(+0.38%)
Sep 02, 2015 1949 1964 1929 1951 0 +24.39(+1.27%)
Sep 01, 2015 1943 1963 1910 1927 0 -45.65(-2.31%)
Aug 31, 2015 2017 2020 1969 1972 0 -49.95(-2.47%)
Aug 28, 2015 2019 2026 2002 2022 0 -1.60(-0.08%)
Aug 27, 2015 1996 2039 1981 2024 0 +43.12(+2.18%)
Aug 26, 2015 1948 1991 1921 1981 0 +68.46(+3.58%)
Aug 25, 2015 2017 2028 1911 1912 0 -65.86(-3.33%)
Aug 24, 2015 2061 2076 1810 1978 0 -110.39(-5.29%)
Aug 21, 2015 2128 2136 2087 2088 0 -48.10(-2.25%)
Aug 20, 2015 2155 2165 2132 2136 0 -26.29(-1.22%)
Aug 19, 2015 2158 2174 2144 2163 0 -8.50(-0.39%)
Aug 18, 2015 2167 2176 2157 2171 0 -1.32(-0.06%)
Aug 17, 2015 2151 2174 2132 2173 0 +21.01(+0.98%)
Aug 14, 2015 2130 2153 2117 2152 0 +17.17(+0.80%)
Aug 13, 2015 2117 2145 2090 2134 0 +7.60(+0.36%)
Aug 12, 2015 2115 2129 2092 2127 0 +4.15(+0.20%)
Aug 11, 2015 2116 2139 2109 2123 0 +2.45(+0.12%)
Aug 10, 2015 2138 2141 2110 2120 0 -5.28(-0.25%)
Aug 07, 2015 2127 2138 2102 2125 0 -1.59(-0.07%)
Aug 06, 2015 2124 2134 2089 2127 0 -3.69(-0.17%)
Aug 05, 2015 2159 2164 2123 2131 0 -19.68(-0.92%)
Aug 04, 2015 2169 2182 2144 2150 0 -23.89(-1.10%)
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.