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 30, 2011 1623 1649 1592 1593 0 -54.61(-3.31%)
Sep 29, 2011 1648 1657 1620 1648 0 +34.31(+2.13%)
Sep 28, 2011 1661 1668 1610 1614 0 -57.56(-3.44%)
Sep 27, 2011 1694 1708 1659 1671 0 +12.04(+0.73%)
Sep 26, 2011 1658 1664 1614 1659 0 +14.87(+0.90%)
Sep 23, 2011 1627 1654 1618 1644 0 +4.31(+0.26%)
Sep 22, 2011 1646 1663 1615 1640 0 -48.05(-2.85%)
Sep 21, 2011 1775 1781 1685 1688 0 -83.43(-4.71%)
Sep 20, 2011 1785 1803 1769 1771 0 -7.00(-0.39%)
Sep 19, 2011 1795 1812 1774 1778 0 -49.57(-2.71%)
Sep 16, 2011 1822 1847 1801 1828 0 +5.47(+0.30%)
Sep 15, 2011 1801 1823 1782 1823 0 +38.58(+2.16%)
Sep 14, 2011 1787 1802 1746 1784 0 +11.63(+0.66%)
Sep 13, 2011 1784 1800 1754 1772 0 -8.19(-0.46%)
Sep 12, 2011 1753 1782 1741 1781 0 +4.48(+0.25%)
Sep 09, 2011 1812 1827 1761 1776 0 -60.92(-3.32%)
Sep 08, 2011 1850 1865 1828 1837 0 -18.14(-0.98%)
Sep 07, 2011 1821 1859 1794 1855 0 +54.91(+3.05%)
Sep 06, 2011 1746 1818 1744 1800 0 +2.89(+0.16%)
Sep 02, 2011 1797 1797 1797 0 -30.47(-1.67%)
Sep 01, 2011 1869 1873 1821 1828 0 -39.11(-2.09%)
Aug 31, 2011 1862 1876 1839 1867 0 +14.66(+0.79%)
Aug 30, 2011 1855 1868 1816 1852 0 -5.76(-0.31%)
Aug 29, 2011 1822 1860 1810 1858 0 +58.41(+3.25%)
Aug 26, 2011 1757 1805 1722 1800 0 +25.40(+1.43%)
Aug 25, 2011 1815 1842 1759 1774 0 -32.33(-1.79%)
Aug 24, 2011 1796 1824 1769 1807 0 +11.53(+0.64%)
Aug 23, 2011 1756 1799 1743 1795 0 +43.86(+2.50%)
Aug 22, 2011 1797 1798 1735 1751 0 -8.17(-0.46%)
Aug 19, 2011 1759 1808 1752 1759 0 -20.97(-1.18%)
Aug 18, 2011 1787 1811 1757 1780 0 -69.75(-3.77%)
Aug 17, 2011 1836 1865 1825 1850 0 +16.87(+0.92%)
Aug 16, 2011 1809 1848 1792 1833 0 -3.41(-0.19%)
Aug 15, 2011 1780 1840 1777 1837 0 +67.18(+3.80%)
Aug 12, 2011 1785 1807 1751 1769 0 +1.48(+0.08%)
Aug 11, 2011 1696 1800 1673 1768 0 +90.24(+5.38%)
Aug 10, 2011 1662 1761 1649 1678 0 -29.76(-1.74%)
Aug 09, 2011 1679 1709 1565 1707 0 +140.15(+8.94%)
Aug 08, 2011 1679 1695 1566 1567 0 -158.54(-9.19%)
Aug 05, 2011 1787 1794 1696 1726 0 -36.21(-2.05%)
Aug 04, 2011 1831 1839 1759 1762 0 -92.40(-4.98%)
Aug 03, 2011 1869 1872 1809 1854 0 -22.67(-1.21%)
Aug 02, 2011 1921 1943 1875 1877 0 -57.71(-2.98%)
Aug 01, 2011 1978 1984 1918 1935 0 -19.41(-0.99%)
Jul 29, 2011 1934 1961 1915 1954 0 +0.99(+0.05%)
Jul 28, 2011 1956 1971 1931 1953 0 +1.35(+0.07%)
Jul 27, 2011 2006 2009 1948 1952 0 -61.47(-3.05%)
Jul 26, 2011 2022 2031 1995 2013 0 -7.91(-0.39%)
Jul 25, 2011 2024 2035 2011 2021 0 -23.32(-1.14%)
Jul 22, 2011 2049 2051 2041 2045 0 +3.36(+0.16%)
Jul 21, 2011 2025 2050 2019 2041 0 +29.60(+1.47%)
Jul 20, 2011 2015 2026 1994 2012 0 +6.81(+0.34%)
Jul 19, 2011 1968 2006 1966 2005 0 +51.46(+2.63%)
Jul 18, 2011 1965 1971 1935 1953 0 -19.49(-0.99%)
Jul 15, 2011 1955 1974 1940 1973 0 +26.10(+1.34%)
Jul 14, 2011 1969 1975 1936 1947 0 -15.95(-0.81%)
Jul 13, 2011 1989 1998 1962 1963 0 -18.08(-0.91%)
Jul 12, 2011 1970 2015 1967 1981 0 +6.43(+0.33%)
Jul 11, 2011 1992 1998 1970 1974 0 -39.67(-1.97%)
Jul 08, 2011 2002 2017 1992 2014 0 -12.08(-0.60%)
Jul 07, 2011 2022 2034 2012 2026 0 +19.19(+0.96%)
Jul 06, 2011 1986 2012 1975 2007 0 +17.92(+0.90%)
Jul 05, 2011 1963 1997 1949 1989 0 +25.62(+1.30%)
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.