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 (%)
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%)
Aug 03, 2015 2159 2179 2154 2174 0 +16.46(+0.76%)
Jul 31, 2015 2168 2182 2152 2158 0 +4.30(+0.20%)
Jul 30, 2015 2189 2204 2144 2154 0 -35.41(-1.62%)
Jul 29, 2015 2167 2194 2147 2189 0 +19.48(+0.90%)
Jul 28, 2015 2177 2187 2157 2170 0 -3.41(-0.16%)
Jul 27, 2015 2173 2193 2163 2173 0 -0.69(-0.03%)
Jul 24, 2015 2168 2185 2158 2174 0 +2.73(+0.13%)
Jul 23, 2015 2192 2196 2152 2171 0 -23.73(-1.08%)
Jul 22, 2015 2182 2206 2180 2195 0 +12.50(+0.57%)
Jul 21, 2015 2183 2201 2177 2182 0 -5.02(-0.23%)
Jul 20, 2015 2176 2194 2170 2187 0 +4.43(+0.20%)
Jul 17, 2015 2183 2191 2171 2183 0 -4.30(-0.20%)
Jul 16, 2015 2170 2192 2166 2187 0 +24.64(+1.14%)
Jul 15, 2015 2158 2171 2148 2162 0 -3.64(-0.17%)
Jul 14, 2015 2171 2179 2151 2166 0 -1.88(-0.09%)
Jul 13, 2015 2173 2190 2151 2168 0 +12.25(+0.57%)
Jul 10, 2015 2147 2171 2142 2156 0 +19.86(+0.93%)
Jul 09, 2015 2157 2160 2129 2136 0 -10.66(-0.50%)
Jul 08, 2015 2156 2167 2139 2146 0 -18.18(-0.84%)
Jul 07, 2015 2137 2171 2130 2165 0 +37.16(+1.75%)
Jul 06, 2015 2105 2133 2095 2127 0 +14.10(+0.67%)
Jul 02, 2015 2113 2113 2113 2113 0 -3.92(-0.19%)
Jul 01, 2015 2069 2119 2061 2117 0 +19.06(+0.91%)
Jun 30, 2015 2112 2122 2087 2098 0 -0.61(-0.03%)
Jun 29, 2015 2138 2159 2098 2099 0 -48.08(-2.24%)
Jun 26, 2015 2133 2156 2123 2147 0 +4.56(+0.21%)
Jun 25, 2015 2156 2166 2139 2142 0 -26.44(-1.22%)
Jun 24, 2015 2181 2193 2166 2169 0 -11.15(-0.51%)
Jun 23, 2015 2188 2206 2175 2180 0 -15.16(-0.69%)
Jun 22, 2015 2210 2228 2189 2195 0 -12.90(-0.58%)
Jun 19, 2015 2218 2228 2196 2208 0 -17.78(-0.80%)
Jun 18, 2015 2203 2241 2196 2226 0 +30.30(+1.38%)
Jun 17, 2015 2181 2201 2159 2195 0 +15.31(+0.70%)
Jun 16, 2015 2162 2183 2157 2180 0 +16.20(+0.75%)
Jun 15, 2015 2170 2176 2155 2164 0 -12.58(-0.58%)
Jun 12, 2015 2181 2193 2170 2177 0 -11.41(-0.52%)
Jun 11, 2015 2183 2197 2175 2188 0 +16.97(+0.78%)
Jun 10, 2015 2156 2193 2147 2171 0 +17.88(+0.83%)
Jun 09, 2015 2172 2180 2148 2153 0 -19.34(-0.89%)
Jun 08, 2015 2184 2192 2168 2172 0 -6.31(-0.29%)
Jun 05, 2015 2183 2207 2172 2179 0 -23.55(-1.07%)
Jun 04, 2015 2201 2215 2190 2202 0 -3.20(-0.15%)
Jun 03, 2015 2230 2244 2199 2206 0 -25.72(-1.15%)
Jun 02, 2015 2252 2253 2226 2231 0 -30.99(-1.37%)
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.