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 (%)
Jan 30, 2015 2493 2506 2428 2429 0 -72.95(-2.92%)
Jan 29, 2015 2543 2558 2472 2502 0 +18.21(+0.73%)
Jan 28, 2015 2511 2529 2482 2483 0 -19.17(-0.77%)
Jan 27, 2015 2493 2515 2487 2503 0 -0.54(-0.02%)
Jan 26, 2015 2466 2504 2459 2503 0 +34.14(+1.38%)
Jan 23, 2015 2478 2484 2458 2469 0 -7.80(-0.31%)
Jan 22, 2015 2462 2481 2458 2477 0 +44.84(+1.84%)
Jan 21, 2015 2424 2442 2415 2432 0 +1.17(+0.05%)
Jan 20, 2015 2456 2461 2422 2431 0 -18.02(-0.74%)
Jan 16, 2015 2427 2452 2413 2449 0 +20.37(+0.84%)
Jan 15, 2015 2428 2434 2412 2428 0 +3.30(+0.14%)
Jan 14, 2015 2385 2429 2372 2425 0 +25.95(+1.08%)
Jan 13, 2015 2399 2399 2399 2399 0 -6.61(-0.27%)
Jan 12, 2015 2399 2413 2389 2406 0 +11.91(+0.50%)
Jan 09, 2015 2386 2407 2369 2394 0 +11.96(+0.50%)
Jan 08, 2015 2379 2395 2363 2382 0 +9.74(+0.41%)
Jan 07, 2015 2362 2385 2336 2372 0 +22.46(+0.96%)
Jan 06, 2015 2333 2362 2324 2350 0 +25.63(+1.10%)
Jan 05, 2015 2309 2330 2296 2324 0 +16.72(+0.72%)
Jan 02, 2015 2280 2311 2274 2307 0 +39.17(+1.73%)
Dec 31, 2014 2268 2268 2268 2268 0 -37.68(-1.63%)
Dec 30, 2014 2301 2320 2291 2306 0 +0.67(+0.03%)
Dec 29, 2014 2308 2323 2291 2305 0 -45.48(-1.93%)
Dec 26, 2014 2350 2365 2346 2351 0 +2.85(+0.12%)
Dec 24, 2014 2348 2348 2348 2348 0 -15.09(-0.64%)
Dec 23, 2014 2361 2372 2347 2363 0 +5.69(+0.24%)
Dec 22, 2014 2328 2359 2321 2357 0 +31.87(+1.37%)
Dec 19, 2014 2331 2342 2305 2325 0 +0.31(+0.01%)
Dec 18, 2014 2308 2326 2292 2325 0 +30.64(+1.34%)
Dec 17, 2014 2245 2297 2236 2294 0 +56.58(+2.53%)
Dec 16, 2014 2238 2266 2238 2238 0 +2.06(+0.09%)
Dec 15, 2014 2271 2276 2229 2236 0 -29.00(-1.28%)
Dec 12, 2014 2281 2299 2264 2265 0 -21.86(-0.96%)
Dec 11, 2014 2303 2310 2277 2287 0 -8.01(-0.35%)
Dec 10, 2014 2296 2307 2283 2295 0 -7.59(-0.33%)
Dec 09, 2014 2271 2310 2268 2302 0 +17.50(+0.77%)
Dec 08, 2014 2281 2304 2275 2285 0 +4.96(+0.22%)
Dec 05, 2014 2270 2284 2246 2280 0 +1.82(+0.08%)
Dec 04, 2014 2271 2283 2257 2278 0 +7.31(+0.32%)
Dec 03, 2014 2278 2282 2259 2271 0 -7.29(-0.32%)
Dec 02, 2014 2253 2282 2238 2278 0 +22.90(+1.02%)
Dec 01, 2014 2256 2276 2244 2255 0 -4.70(-0.21%)
Nov 28, 2014 2258 2295 2247 2260 0 +7.35(+0.33%)
Nov 26, 2014 2252 2252 2252 2252 0 +17.31(+0.77%)
Nov 25, 2014 2235 2245 2225 2235 0 +1.80(+0.08%)
Nov 24, 2014 2238 2246 2225 2233 0 +3.53(+0.16%)
Nov 21, 2014 2226 2237 2216 2230 0 +16.57(+0.75%)
Nov 20, 2014 2211 2224 2201 2213 0 -8.99(-0.40%)
Nov 19, 2014 2225 2241 2213 2222 0 -7.26(-0.33%)
Nov 18, 2014 2214 2236 2205 2230 0 +17.23(+0.78%)
Nov 17, 2014 2211 2226 2206 2212 0 +0.76(+0.03%)
Nov 14, 2014 2233 2242 2205 2212 0 -24.00(-1.07%)
Nov 13, 2014 2222 2241 2215 2236 0 +14.95(+0.67%)
Nov 12, 2014 2244 2247 2214 2221 0 -19.71(-0.88%)
Nov 11, 2014 2253 2255 2229 2240 0 -11.49(-0.51%)
Nov 10, 2014 2235 2255 2230 2252 0 +14.19(+0.63%)
Nov 07, 2014 2236 2248 2219 2238 0 +1.40(+0.06%)
Nov 06, 2014 2253 2263 2230 2236 0 -15.90(-0.71%)
Nov 05, 2014 2258 2265 2236 2252 0 -1.79(-0.08%)
Nov 04, 2014 2248 2261 2234 2254 0 +4.92(+0.22%)
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.