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 (%)
Sep 26, 2016 2408 2426 2401 2410 0 -4.82(-0.20%)
Sep 23, 2016 2399 2426 2380 2415 0 +7.70(+0.32%)
Sep 22, 2016 2392 2416 2390 2407 0 +40.97(+1.73%)
Sep 21, 2016 2341 2372 2307 2366 0 +29.81(+1.28%)
Sep 20, 2016 2355 2361 2331 2336 0 -3.49(-0.15%)
Sep 19, 2016 2337 2352 2325 2340 0 +15.72(+0.68%)
Sep 16, 2016 2320 2334 2302 2324 0 -9.70(-0.42%)
Sep 15, 2016 2330 2346 2316 2334 0 +0.25(+0.01%)
Sep 14, 2016 2330 2349 2313 2333 0 +7.78(+0.33%)
Sep 13, 2016 2375 2384 2322 2325 0 -70.84(-2.96%)
Sep 12, 2016 2338 2406 2336 2396 0 +49.42(+2.11%)
Sep 09, 2016 2430 2433 2345 2347 0 -111.99(-4.55%)
Sep 08, 2016 2474 2480 2452 2459 0 -28.04(-1.13%)
Sep 07, 2016 2467 2488 2453 2487 0 +17.66(+0.72%)
Sep 06, 2016 2466 2472 2442 2469 0 +8.21(+0.33%)
Sep 02, 2016 2461 2461 2461 2461 0 +27.30(+1.12%)
Sep 01, 2016 2435 2445 2410 2434 0 +1.42(+0.06%)
Aug 31, 2016 2417 2440 2405 2432 0 +10.82(+0.45%)
Aug 30, 2016 2427 2428 2397 2422 0 -1.54(-0.06%)
Aug 29, 2016 2400 2431 2397 2423 0 +30.47(+1.27%)
Aug 26, 2016 2422 2438 2374 2393 0 -22.40(-0.93%)
Aug 25, 2016 2408 2439 2405 2415 0 +6.36(+0.26%)
Aug 24, 2016 2428 2429 2400 2409 0 -16.13(-0.67%)
Aug 23, 2016 2438 2447 2420 2425 0 +0.02(+0.00%)
Aug 22, 2016 2416 2435 2406 2425 0 +10.12(+0.42%)
Aug 19, 2016 2424 2429 2401 2415 0 -19.77(-0.81%)
Aug 18, 2016 2439 2450 2421 2434 0 -4.24(-0.17%)
Aug 17, 2016 2433 2445 2406 2439 0 +6.16(+0.25%)
Aug 16, 2016 2442 2445 2418 2432 0 -20.60(-0.84%)
Aug 15, 2016 2451 2465 2445 2453 0 +7.40(+0.30%)
Aug 12, 2016 2441 2469 2438 2446 0 +6.64(+0.27%)
Aug 11, 2016 2463 2464 2423 2439 0 -20.87(-0.85%)
Aug 10, 2016 2462 2472 2446 2460 0 +5.23(+0.21%)
Aug 09, 2016 2442 2459 2433 2455 0 +6.39(+0.26%)
Aug 08, 2016 2437 2457 2425 2448 0 +10.83(+0.44%)
Aug 05, 2016 2430 2447 2419 2437 0 +13.97(+0.58%)
Aug 04, 2016 2429 2435 2408 2423 0 -0.94(-0.04%)
Aug 03, 2016 2429 2438 2405 2424 0 -4.26(-0.18%)
Aug 02, 2016 2427 2467 2413 2429 0 -32.38(-1.32%)
Aug 01, 2016 2460 2471 2448 2461 0 +0.40(+0.02%)
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%)
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.