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 31, 2017 2273 2279 2233 2251 0 -22.10(-0.97%)
Jul 28, 2017 2266 2283 2252 2273 0 +7.04(+0.31%)
Jul 27, 2017 2261 2280 2234 2266 0 -0.78(-0.03%)
Jul 26, 2017 2256 2276 2243 2267 0 +12.38(+0.55%)
Jul 25, 2017 2260 2264 2235 2254 0 +1.69(+0.08%)
Jul 24, 2017 2254 2264 2241 2253 0 +0.03(+0.00%)
Jul 21, 2017 2258 2263 2240 2253 0 -5.36(-0.24%)
Jul 20, 2017 2285 2289 2257 2258 0 -23.67(-1.04%)
Jul 19, 2017 2259 2286 2254 2282 0 +23.01(+1.02%)
Jul 18, 2017 2283 2297 2252 2259 0 -25.52(-1.12%)
Jul 17, 2017 2276 2296 2265 2284 0 +7.85(+0.34%)
Jul 14, 2017 2270 2291 2265 2276 0 +16.21(+0.72%)
Jul 13, 2017 2258 2278 2245 2260 0 +8.77(+0.39%)
Jul 12, 2017 2235 2263 2235 2251 0 +26.61(+1.20%)
Jul 11, 2017 2228 2234 2203 2225 0 -1.80(-0.08%)
Jul 10, 2017 2265 2277 2223 2227 0 -36.14(-1.60%)
Jul 07, 2017 2261 2282 2253 2263 0 +4.35(+0.19%)
Jul 06, 2017 2303 2311 2256 2258 0 -53.50(-2.31%)
Jul 05, 2017 2336 2345 2304 2312 0 -24.88(-1.06%)
Jul 03, 2017 2317 2342 2308 2337 0 +29.88(+1.30%)
Jun 30, 2017 2316 2327 2301 2307 0 -1.89(-0.08%)
Jun 29, 2017 2312 2325 2296 2309 0 -15.73(-0.68%)
Jun 28, 2017 2330 2336 2314 2324 0 -5.14(-0.22%)
Jun 27, 2017 2355 2368 2328 2330 0 -31.04(-1.31%)
Jun 26, 2017 2366 2373 2347 2361 0 +4.38(+0.19%)
Jun 23, 2017 2350 2374 2346 2356 0 +7.17(+0.31%)
Jun 22, 2017 2343 2363 2329 2349 0 +1.80(+0.08%)
Jun 21, 2017 2360 2367 2333 2347 0 -11.08(-0.47%)
Jun 20, 2017 2363 2373 2334 2358 0 -3.62(-0.15%)
Jun 19, 2017 2367 2373 2346 2362 0 -5.06(-0.21%)
Jun 16, 2017 2380 2392 2354 2367 0 -12.28(-0.52%)
Jun 15, 2017 2357 2388 2355 2379 0 +8.33(+0.35%)
Jun 14, 2017 2384 2392 2360 2371 0 -2.58(-0.11%)
Jun 13, 2017 2364 2386 2348 2374 0 +2.11(+0.09%)
Jun 12, 2017 2343 2377 2340 2372 0 +28.53(+1.22%)
Jun 09, 2017 2308 2352 2300 2343 0 +33.07(+1.43%)
Jun 08, 2017 2309 2315 2280 2310 0 +9.64(+0.42%)
Jun 07, 2017 2292 2306 2288 2300 0 +10.82(+0.47%)
Jun 06, 2017 2307 2309 2275 2289 0 -17.05(-0.74%)
Jun 05, 2017 2303 2316 2289 2306 0 -1.67(-0.07%)
Jun 02, 2017 2307 2317 2295 2308 0 +14.49(+0.63%)
Jun 01, 2017 2268 2299 2262 2294 0 +20.59(+0.91%)
May 31, 2017 2269 2281 2260 2273 0 +10.70(+0.47%)
May 30, 2017 2272 2283 2262 2262 0 -9.96(-0.44%)
May 26, 2017 2288 2293 2263 2272 0 -16.95(-0.74%)
May 25, 2017 2299 2307 2285 2289 0 -5.09(-0.22%)
May 24, 2017 2286 2301 2280 2294 0 +11.13(+0.49%)
May 23, 2017 2273 2302 2258 2283 0 +18.78(+0.83%)
May 22, 2017 2260 2278 2252 2264 0 +6.78(+0.30%)
May 19, 2017 2251 2275 2235 2258 0 +10.17(+0.45%)
May 18, 2017 2246 2274 2222 2248 0 +3.87(+0.17%)
May 17, 2017 2243 2264 2235 2244 0 -3.92(-0.17%)
May 16, 2017 2253 2256 2227 2248 0 +0.51(+0.02%)
May 15, 2017 2246 2265 2235 2247 0 +3.64(+0.16%)
May 12, 2017 2245 2253 2236 2243 0 -2.45(-0.11%)
May 11, 2017 2259 2262 2228 2246 0 -26.63(-1.17%)
May 10, 2017 2256 2282 2248 2272 0 +12.42(+0.55%)
May 09, 2017 2276 2279 2247 2260 0 -16.41(-0.72%)
May 08, 2017 2289 2295 2260 2276 0 -7.42(-0.32%)
May 05, 2017 2273 2289 2266 2284 0 +17.12(+0.76%)
May 04, 2017 2275 2280 2242 2267 0 -14.80(-0.65%)
May 03, 2017 2321 2322 2272 2282 0 -32.43(-1.40%)
May 02, 2017 2316 2324 2300 2314 0 -2.51(-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.