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 31, 2019 2335 2365 2313 2360 0 +21.73(+0.93%)
Jan 30, 2019 2303 2347 2287 2338 0 +48.40(+2.11%)
Jan 29, 2019 2265 2292 2254 2290 0 +23.46(+1.04%)
Jan 28, 2019 2240 2273 2228 2267 0 +19.79(+0.88%)
Jan 25, 2019 2220 2249 2212 2247 0 +38.54(+1.75%)
Jan 24, 2019 2196 2217 2183 2208 0 +2.95(+0.13%)
Jan 23, 2019 2203 2216 2187 2205 0 -0.17(-0.01%)
Jan 22, 2019 2210 2218 2185 2205 0 -6.48(-0.29%)
Jan 18, 2019 2200 2215 2183 2212 0 +17.39(+0.79%)
Jan 17, 2019 2180 2203 2174 2195 0 +12.44(+0.57%)
Jan 16, 2019 2176 2192 2157 2182 0 +7.43(+0.34%)
Jan 15, 2019 2158 2183 2155 2175 0 +14.91(+0.69%)
Jan 14, 2019 2167 2178 2149 2160 0 -15.64(-0.72%)
Jan 11, 2019 2165 2177 2151 2175 0 +6.30(+0.29%)
Jan 10, 2019 2131 2175 2125 2169 0 +33.92(+1.59%)
Jan 09, 2019 2133 2142 2104 2135 0 +24.87(+1.18%)
Jan 08, 2019 2068 2116 2062 2110 0 +52.92(+2.57%)
Jan 07, 2019 2042 2071 2035 2057 0 +21.30(+1.05%)
Jan 04, 2019 2017 2054 2007 2036 0 +35.42(+1.77%)
Jan 03, 2019 1992 2031 1985 2001 0 +6.24(+0.31%)
Jan 02, 2019 2027 2029 1972 1994 0 -52.59(-2.57%)
Dec 31, 2018 2037 2048 2001 2047 0 +12.77(+0.63%)
Dec 28, 2018 2046 2056 2007 2034 0 -7.81(-0.38%)
Dec 27, 2018 2023 2043 1979 2042 0 +0.12(+0.01%)
Dec 26, 2018 1981 2043 1953 2042 0 +68.78(+3.49%)
Dec 24, 2018 2056 2068 1972 1973 0 -86.35(-4.19%)
Dec 21, 2018 2085 2120 2054 2060 0 -22.86(-1.10%)
Dec 20, 2018 2125 2132 2067 2082 0 -45.22(-2.13%)
Dec 19, 2018 2168 2172 2117 2128 0 -39.05(-1.80%)
Dec 18, 2018 2174 2186 2154 2167 0 +11.01(+0.51%)
Dec 17, 2018 2250 2256 2148 2156 0 -92.43(-4.11%)
Dec 14, 2018 2246 2257 2231 2248 0 -6.07(-0.27%)
Dec 13, 2018 2237 2281 2229 2254 0 +20.60(+0.92%)
Dec 12, 2018 2298 2304 2231 2234 0 -45.60(-2.00%)
Dec 11, 2018 2305 2328 2278 2279 0 -12.51(-0.55%)
Dec 10, 2018 2322 2324 2270 2292 0 -32.01(-1.38%)
Dec 07, 2018 2355 2367 2311 2324 0 -38.57(-1.63%)
Dec 06, 2018 2298 2365 2263 2362 0 +48.15(+2.08%)
Dec 04, 2018 2350 2364 2308 2314 0 -39.76(-1.69%)
Dec 03, 2018 2342 2359 2308 2354 0 +21.61(+0.93%)
Nov 30, 2018 2309 2335 2298 2332 0 +25.34(+1.10%)
Nov 29, 2018 2303 2317 2283 2307 0 -0.04(-0.00%)
Nov 28, 2018 2264 2307 2261 2307 0 +40.92(+1.81%)
Nov 27, 2018 2247 2275 2239 2266 0 +15.06(+0.67%)
Nov 26, 2018 2258 2264 2234 2251 0 +5.91(+0.26%)
Nov 23, 2018 2244 2259 2226 2245 0 -2.08(-0.09%)
Nov 21, 2018 2247 2247 2247 2247 0 +8.07(+0.36%)
Nov 20, 2018 2245 2261 2230 2239 0 -14.14(-0.63%)
Nov 19, 2018 2263 2279 2233 2253 0 -4.33(-0.19%)
Nov 16, 2018 2239 2261 2227 2258 0 +12.91(+0.58%)
Nov 15, 2018 2242 2248 2211 2245 0 -7.18(-0.32%)
Nov 14, 2018 2274 2281 2244 2252 0 -15.30(-0.67%)
Nov 13, 2018 2276 2284 2254 2267 0 +1.11(+0.05%)
Nov 12, 2018 2267 2287 2261 2266 0 -0.43(-0.02%)
Nov 09, 2018 2272 2283 2249 2266 0 -6.82(-0.30%)
Nov 08, 2018 2263 2285 2253 2273 0 +7.22(+0.32%)
Nov 07, 2018 2254 2268 2237 2266 0 +27.79(+1.24%)
Nov 06, 2018 2217 2246 2204 2238 0 +26.71(+1.21%)
Nov 05, 2018 2193 2224 2192 2212 0 +29.16(+1.34%)
Nov 02, 2018 2194 2199 2156 2182 0 -8.08(-0.37%)
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.