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 (%)
Apr 30, 2018 2245 2268 2224 2231 0 -8.13(-0.36%)
Apr 27, 2018 2207 2253 2205 2240 0 +31.03(+1.41%)
Apr 26, 2018 2172 2221 2169 2209 0 +39.50(+1.82%)
Apr 25, 2018 2165 2182 2138 2169 0 +4.75(+0.22%)
Apr 24, 2018 2161 2177 2144 2164 0 +8.33(+0.39%)
Apr 23, 2018 2163 2170 2141 2156 0 -3.79(-0.18%)
Apr 20, 2018 2176 2182 2154 2160 0 -10.33(-0.48%)
Apr 19, 2018 2195 2199 2152 2170 0 -30.00(-1.36%)
Apr 18, 2018 2220 2225 2195 2200 0 -14.45(-0.65%)
Apr 17, 2018 2201 2231 2187 2215 0 +23.87(+1.09%)
Apr 16, 2018 2181 2201 2166 2191 0 +17.50(+0.81%)
Apr 13, 2018 2157 2175 2147 2173 0 +17.68(+0.82%)
Apr 12, 2018 2194 2195 2147 2155 0 -33.09(-1.51%)
Apr 11, 2018 2185 2207 2181 2189 0 -2.66(-0.12%)
Apr 10, 2018 2185 2203 2170 2191 0 +20.24(+0.93%)
Apr 09, 2018 2188 2195 2168 2171 0 -12.78(-0.59%)
Apr 06, 2018 2202 2220 2173 2184 0 -19.36(-0.88%)
Apr 05, 2018 2217 2220 2186 2203 0 -11.52(-0.52%)
Apr 04, 2018 2183 2223 2179 2215 0 +11.54(+0.52%)
Apr 03, 2018 2183 2217 2163 2203 0 +24.23(+1.11%)
Apr 02, 2018 2215 2220 2159 2179 0 -35.55(-1.61%)
Mar 29, 2018 2214 2214 2214 2214 0 -4.47(-0.20%)
Mar 28, 2018 2174 2224 2164 2219 0 +43.51(+2.00%)
Mar 27, 2018 2169 2212 2142 2175 0 +9.40(+0.43%)
Mar 26, 2018 2161 2171 2138 2166 0 +29.23(+1.37%)
Mar 23, 2018 2191 2199 2130 2137 0 -59.26(-2.70%)
Mar 22, 2018 2215 2245 2195 2196 0 -25.97(-1.17%)
Mar 21, 2018 2238 2244 2206 2222 0 -17.90(-0.80%)
Mar 20, 2018 2254 2271 2233 2240 0 -10.94(-0.49%)
Mar 19, 2018 2268 2272 2234 2251 0 -15.83(-0.70%)
Mar 16, 2018 2247 2272 2233 2267 0 +20.52(+0.91%)
Mar 15, 2018 2245 2252 2226 2246 0 +5.96(+0.27%)
Mar 14, 2018 2244 2253 2221 2240 0 +0.14(+0.01%)
Mar 13, 2018 2247 2255 2230 2240 0 -7.60(-0.34%)
Mar 12, 2018 2221 2252 2215 2248 0 +22.76(+1.02%)
Mar 09, 2018 2211 2229 2187 2225 0 +18.98(+0.86%)
Mar 08, 2018 2212 2219 2187 2206 0 +0.50(+0.02%)
Mar 07, 2018 2205 2209 2199 2205 0 +14.68(+0.67%)
Mar 06, 2018 2174 2195 2156 2191 0 +15.67(+0.72%)
Mar 05, 2018 2142 2183 2138 2175 0 +33.06(+1.54%)
Mar 02, 2018 2132 2147 2112 2142 0 +6.53(+0.31%)
Mar 01, 2018 2130 2165 2117 2135 0 -7.65(-0.36%)
Feb 28, 2018 2159 2178 2139 2143 0 -5.53(-0.26%)
Feb 27, 2018 2191 2199 2141 2149 0 -35.77(-1.64%)
Feb 26, 2018 2188 2195 2163 2184 0 +2.64(+0.12%)
Feb 23, 2018 2143 2183 2137 2182 0 +44.77(+2.10%)
Feb 22, 2018 2131 2155 2128 2137 0 +37.33(+1.78%)
Feb 21, 2018 2150 2160 2099 2100 0 -54.44(-2.53%)
Feb 20, 2018 2163 2190 2150 2154 0 -14.25(-0.66%)
Feb 16, 2018 2168 2168 2168 2168 0 +31.76(+1.49%)
Feb 15, 2018 2117 2151 2112 2137 0 +35.68(+1.70%)
Feb 14, 2018 2099 2109 2065 2101 0 -10.37(-0.49%)
Feb 13, 2018 2087 2119 2071 2111 0 +19.54(+0.93%)
Feb 12, 2018 2110 2115 2030 2092 0 -11.46(-0.54%)
Feb 09, 2018 2063 2121 2039 2103 0 +55.31(+2.70%)
Feb 08, 2018 2104 2127 2046 2048 0 -62.24(-2.95%)
Feb 07, 2018 2098 2119 2094 2110 0 +7.55(+0.36%)
Feb 06, 2018 2065 2122 2038 2103 0 -23.76(-1.12%)
Feb 05, 2018 2165 2189 2094 2126 0 -50.30(-2.31%)
Feb 02, 2018 2164 2187 2145 2177 0 -5.76(-0.26%)
Feb 01, 2018 2246 2263 2178 2182 0 -64.46(-2.87%)
Jan 31, 2018 2192 2265 2188 2247 0 +63.99(+2.93%)
Jan 30, 2018 2204 2213 2182 2183 0 -27.78(-1.26%)
Jan 29, 2018 2232 2235 2208 2211 0 -30.00(-1.34%)
Jan 26, 2018 2253 2257 2224 2241 0 -5.00(-0.22%)
Jan 25, 2018 2248 2261 2225 2246 0 -2.35(-0.10%)
Jan 24, 2018 2266 2274 2239 2248 0 -18.21(-0.80%)
Jan 23, 2018 2256 2269 2249 2266 0 +14.73(+0.65%)
Jan 22, 2018 2227 2255 2221 2251 0 +27.47(+1.24%)
Jan 19, 2018 2222 2237 2205 2224 0 +7.41(+0.33%)
Jan 18, 2018 2234 2239 2208 2217 0 -22.66(-1.01%)
Jan 17, 2018 2234 2244 2212 2239 0 +14.14(+0.64%)
Jan 16, 2018 2235 2263 2220 2225 0 -1.98(-0.09%)
Jan 12, 2018 2227 2227 2227 2227 0 -24.15(-1.07%)
Jan 11, 2018 2262 2269 2246 2251 0 -5.70(-0.25%)
Jan 10, 2018 2264 2264 2243 2257 0 -20.23(-0.89%)
Jan 09, 2018 2292 2298 2274 2277 0 -20.73(-0.90%)
Jan 08, 2018 2293 2315 2271 2298 0 -5.47(-0.24%)
Jan 05, 2018 2303 2307 2285 2303 0 +17.17(+0.75%)
Jan 04, 2018 2337 2337 2285 2286 0 -54.84(-2.34%)
Jan 03, 2018 2347 2352 2328 2341 0 -2.92(-0.12%)
Jan 02, 2018 2364 2366 2347 2344 0 -14.03(-0.59%)
Dec 29, 2017 2358 2358 2358 2358 0 +9.80(+0.42%)
Dec 28, 2017 2337 2350 2328 2348 0 -2.23(-0.09%)
Dec 27, 2017 2348 2356 2332 2350 0 +8.91(+0.38%)
Dec 26, 2017 2326 2345 2317 2342 0 +18.42(+0.79%)
Dec 22, 2017 2320 2330 2307 2323 0 +9.79(+0.42%)
Dec 21, 2017 2330 2338 2310 2313 0 -14.09(-0.61%)
Dec 20, 2017 2355 2360 2325 2327 0 -28.12(-1.19%)
Dec 19, 2017 2397 2399 2347 2356 0 -41.21(-1.72%)
Dec 18, 2017 2375 2418 2375 2397 0 +24.81(+1.05%)
Dec 15, 2017 2345 2380 2337 2372 0 +31.10(+1.33%)
Dec 14, 2017 2340 2354 2327 2341 0 +1.62(+0.07%)
Dec 13, 2017 2343 2356 2331 2339 0 -1.46(-0.06%)
Dec 12, 2017 2343 2352 2321 2341 0 +10.34(+0.44%)
Dec 11, 2017 2329 2339 2320 2330 0 -1.49(-0.06%)
Dec 08, 2017 2327 2338 2312 2332 0 +10.53(+0.45%)
Dec 07, 2017 2321 2341 2306 2321 0 -2.22(-0.10%)
Dec 06, 2017 2329 2338 2308 2324 0 -2.67(-0.11%)
Dec 05, 2017 2370 2375 2324 2326 0 -39.01(-1.65%)
Dec 04, 2017 2364 2376 2353 2365 0 +2.61(+0.11%)
Dec 01, 2017 2349 2367 2336 2363 0 +21.19(+0.91%)
Nov 30, 2017 2345 2356 2328 2341 0 +3.90(+0.17%)
Nov 29, 2017 2337 2347 2322 2337 0 +4.55(+0.20%)
Nov 28, 2017 2345 2352 2323 2333 0 -10.80(-0.46%)
Nov 27, 2017 2349 2359 2339 2344 0 -0.66(-0.03%)
Nov 24, 2017 2351 2357 2339 2344 0 +1.13(+0.05%)
Nov 22, 2017 2339 2356 2334 2343 0 -2.47(-0.11%)
Nov 21, 2017 2337 2349 2326 2346 0 +18.56(+0.80%)
Nov 20, 2017 2333 2342 2321 2327 0 -2.15(-0.09%)
Nov 17, 2017 2324 2339 2318 2329 0 -4.59(-0.20%)
Nov 16, 2017 2311 2344 2305 2334 0 +21.12(+0.91%)
Nov 15, 2017 2336 2339 2310 2313 0 -25.13(-1.07%)
Nov 14, 2017 2349 2364 2329 2338 0 -16.35(-0.69%)
Nov 13, 2017 2358 2366 2345 2354 0 +1.37(+0.06%)
Nov 10, 2017 2337 2365 2337 2353 0 +1.22(+0.05%)
Nov 09, 2017 2333 2359 2323 2352 0 +12.98(+0.56%)
Nov 08, 2017 2328 2350 2323 2339 0 +9.09(+0.39%)
Nov 07, 2017 2318 2338 2312 2330 0 +12.73(+0.55%)
Nov 06, 2017 2288 2328 2284 2317 0 +34.39(+1.51%)
Nov 03, 2017 2287 2304 2260 2282 0 -15.73(-0.68%)
Nov 02, 2017 2286 2311 2278 2298 0 +12.80(+0.56%)
Nov 01, 2017 2266 2297 2261 2285 0 +20.82(+0.92%)
Oct 31, 2017 2250 2271 2236 2265 0 +10.09(+0.45%)
Oct 30, 2017 2263 2274 2245 2255 0 -11.16(-0.49%)
Oct 27, 2017 2267 2283 2245 2266 0 +12.80(+0.57%)
Oct 26, 2017 2275 2284 2236 2253 0 -8.57(-0.38%)
Oct 25, 2017 2266 2275 2238 2261 0 +0.87(+0.04%)
Oct 24, 2017 2268 2284 2249 2261 0 -8.43(-0.37%)
Oct 23, 2017 2276 2283 2257 2269 0 -3.06(-0.13%)
Oct 20, 2017 2285 2289 2258 2272 0 -9.16(-0.40%)
Oct 19, 2017 2315 2317 2273 2281 0 -36.74(-1.59%)
Oct 18, 2017 2333 2344 2314 2318 0 -15.54(-0.67%)
Oct 17, 2017 2339 2351 2329 2334 0 -10.51(-0.45%)
Oct 16, 2017 2344 2356 2333 2344 0 +0.70(+0.03%)
Oct 13, 2017 2350 2360 2331 2343 0 -2.27(-0.10%)
Oct 12, 2017 2345 2352 2332 2346 0 -0.51(-0.02%)
Oct 11, 2017 2329 2354 2326 2346 0 +21.68(+0.93%)
Oct 10, 2017 2324 2341 2312 2324 0 +1.99(+0.09%)
Oct 09, 2017 2322 2333 2312 2322 0 -3.17(-0.14%)
Oct 06, 2017 2301 2329 2288 2326 0 +19.21(+0.83%)
Oct 05, 2017 2295 2322 2288 2306 0 +14.72(+0.64%)
Oct 04, 2017 2268 2294 2261 2292 0 +20.57(+0.91%)
Oct 03, 2017 2260 2276 2243 2271 0 +11.99(+0.53%)
Oct 02, 2017 2271 2279 2253 2259 0 -10.19(-0.45%)
Sep 29, 2017 2258 2279 2252 2269 0 +1.93(+0.09%)
Sep 28, 2017 2256 2270 2243 2267 0 +2.81(+0.12%)
Sep 27, 2017 2281 2288 2256 2265 0 -19.91(-0.87%)
Sep 26, 2017 2276 2298 2262 2284 0 +10.27(+0.45%)
Sep 25, 2017 2255 2289 2249 2274 0 +20.38(+0.90%)
Sep 22, 2017 2273 2290 2250 2254 0 -19.43(-0.85%)
Sep 21, 2017 2252 2289 2248 2273 0 +20.63(+0.92%)
Sep 20, 2017 2238 2258 2233 2253 0 +19.17(+0.86%)
Sep 19, 2017 2257 2260 2227 2233 0 -24.28(-1.08%)
Sep 18, 2017 2266 2274 2242 2258 0 -10.84(-0.48%)
Sep 15, 2017 2278 2280 2243 2269 0 -5.81(-0.26%)
Sep 14, 2017 2237 2278 2230 2274 0 +36.55(+1.63%)
Sep 13, 2017 2239 2248 2225 2238 0 -4.65(-0.21%)
Sep 12, 2017 2257 2273 2234 2242 0 -13.64(-0.60%)
Sep 11, 2017 2251 2266 2245 2256 0 +15.30(+0.68%)
Sep 08, 2017 2246 2253 2235 2241 0 -11.59(-0.51%)
Sep 07, 2017 2258 2263 2234 2252 0 -1.29(-0.06%)
Sep 06, 2017 2253 2271 2246 2254 0 +8.91(+0.40%)
Sep 05, 2017 2264 2274 2233 2245 0 -17.18(-0.76%)
Sep 01, 2017 2256 2275 2246 2262 0 +9.30(+0.41%)
Aug 31, 2017 2241 2262 2236 2253 0 +16.58(+0.74%)
Aug 30, 2017 2214 2240 2199 2236 0 +17.30(+0.78%)
Aug 29, 2017 2225 2233 2204 2219 0 -7.33(-0.33%)
Aug 28, 2017 2256 2265 2211 2226 0 -26.17(-1.16%)
Aug 25, 2017 2243 2263 2228 2252 0 +15.86(+0.71%)
Aug 24, 2017 2260 2273 2233 2236 0 -18.19(-0.81%)
Aug 23, 2017 2231 2263 2224 2255 0 +22.12(+0.99%)
Aug 22, 2017 2242 2249 2221 2232 0 -8.89(-0.40%)
Aug 21, 2017 2224 2257 2215 2241 0 +18.68(+0.84%)
Aug 18, 2017 2234 2237 2198 2223 0 -16.39(-0.73%)
Aug 17, 2017 2248 2260 2234 2239 0 -17.75(-0.79%)
Aug 16, 2017 2262 2275 2248 2257 0 -5.38(-0.24%)
Aug 15, 2017 2260 2268 2233 2262 0 -2.22(-0.10%)
Aug 14, 2017 2231 2270 2227 2264 0 +44.69(+2.01%)
Aug 11, 2017 2221 2236 2199 2220 0 -11.16(-0.50%)
Aug 10, 2017 2229 2239 2217 2231 0 -6.27(-0.28%)
Aug 09, 2017 2255 2257 2230 2237 0 -20.05(-0.89%)
Aug 08, 2017 2255 2271 2244 2257 0 -2.71(-0.12%)
Aug 07, 2017 2286 2287 2252 2260 0 -25.62(-1.12%)
Aug 04, 2017 2284 2301 2274 2286 0 +2.31(+0.10%)
Aug 03, 2017 2258 2290 2252 2283 0 +24.27(+1.07%)
Aug 02, 2017 2269 2295 2241 2259 0 -1.07(-0.05%)
Aug 01, 2017 2261 2279 2245 2260 0 +9.11(+0.40%)
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.