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, 2020 2759 2772 2721 2730 0 -34.03(-1.23%)
Jan 30, 2020 2738 2771 2728 2764 0 +15.70(+0.57%)
Jan 29, 2020 2734 2762 2705 2748 0 +23.33(+0.86%)
Jan 28, 2020 2723 2745 2716 2725 0 +8.32(+0.31%)
Jan 27, 2020 2720 2735 2709 2717 0 -20.89(-0.76%)
Jan 24, 2020 2743 2753 2722 2738 0 -4.84(-0.18%)
Jan 23, 2020 2697 2746 2681 2743 0 +42.77(+1.58%)
Jan 22, 2020 2729 2740 2691 2700 0 -20.40(-0.75%)
Jan 21, 2020 2701 2728 2693 2720 0 +19.49(+0.72%)
Jan 17, 2020 2694 2720 2688 2701 0 +9.79(+0.36%)
Jan 16, 2020 2665 2694 2661 2691 0 +31.59(+1.19%)
Jan 15, 2020 2641 2670 2632 2659 0 +26.31(+1.00%)
Jan 14, 2020 2647 2647 2614 2633 0 -15.77(-0.60%)
Jan 13, 2020 2616 2654 2612 2649 0 +36.62(+1.40%)
Jan 10, 2020 2606 2620 2596 2612 0 +9.31(+0.36%)
Jan 09, 2020 2608 2622 2597 2603 0 -3.92(-0.15%)
Jan 08, 2020 2613 2624 2588 2607 0 -1.65(-0.06%)
Jan 07, 2020 2638 2646 2594 2608 0 -43.13(-1.63%)
Jan 06, 2020 2640 2664 2621 2652 0 +8.77(+0.33%)
Jan 03, 2020 2599 2648 2597 2643 0 +24.46(+0.93%)
Jan 02, 2020 2666 2671 2605 2618 0 -38.54(-1.45%)
Dec 31, 2019 2637 2661 2635 2657 0 +14.45(+0.55%)
Dec 30, 2019 2636 2650 2627 2642 0 -10.96(-0.41%)
Dec 27, 2019 2653 2657 2637 2653 0 +10.02(+0.38%)
Dec 26, 2019 2630 2645 2620 2643 0 +21.20(+0.81%)
Dec 24, 2019 2624 2639 2618 2622 0 +2.05(+0.08%)
Dec 23, 2019 2632 2639 2612 2620 0 -5.89(-0.22%)
Dec 20, 2019 2630 2645 2618 2626 0 +11.71(+0.45%)
Dec 19, 2019 2610 2628 2602 2614 0 +1.11(+0.04%)
Dec 18, 2019 2594 2625 2582 2613 0 +19.64(+0.76%)
Dec 17, 2019 2620 2623 2586 2594 0 -16.31(-0.62%)
Dec 16, 2019 2612 2624 2584 2610 0 +7.82(+0.30%)
Dec 13, 2019 2612 2623 2578 2602 0 -4.35(-0.17%)
Dec 12, 2019 2647 2657 2594 2606 0 -37.62(-1.42%)
Dec 11, 2019 2691 2695 2635 2644 0 -43.33(-1.61%)
Dec 10, 2019 2697 2707 2675 2687 0 -4.92(-0.18%)
Dec 09, 2019 2687 2702 2677 2692 0 +5.96(+0.22%)
Dec 06, 2019 2686 2705 2681 2686 0 +4.79(+0.18%)
Dec 05, 2019 2666 2684 2658 2682 0 +13.09(+0.49%)
Dec 04, 2019 2668 2701 2662 2668 0 -2.33(-0.09%)
Dec 03, 2019 2634 2674 2633 2671 0 +29.62(+1.12%)
Dec 02, 2019 2670 2675 2637 2641 0 -31.94(-1.19%)
Nov 29, 2019 2685 2699 2671 2673 0 -15.40(-0.57%)
Nov 27, 2019 2669 2692 2658 2688 0 +18.31(+0.69%)
Nov 26, 2019 2646 2678 2642 2670 0 +23.96(+0.91%)
Nov 25, 2019 2655 2677 2641 2646 0 +4.91(+0.19%)
Nov 22, 2019 2643 2659 2612 2641 0 +8.99(+0.34%)
Nov 21, 2019 2656 2659 2622 2632 0 -30.26(-1.14%)
Nov 20, 2019 2664 2673 2642 2663 0 -3.48(-0.13%)
Nov 19, 2019 2674 2682 2646 2666 0 +4.01(+0.15%)
Nov 18, 2019 2651 2669 2639 2662 0 +15.57(+0.59%)
Nov 15, 2019 2654 2668 2642 2646 0 -3.12(-0.12%)
Nov 14, 2019 2631 2651 2623 2650 0 +23.58(+0.90%)
Nov 13, 2019 2601 2635 2599 2626 0 +21.86(+0.84%)
Nov 12, 2019 2643 2660 2599 2604 0 -41.66(-1.57%)
Nov 11, 2019 2633 2651 2621 2646 0 +5.35(+0.20%)
Nov 08, 2019 2633 2651 2621 2640 0 +4.41(+0.17%)
Nov 07, 2019 2638 2651 2623 2636 0 -7.07(-0.27%)
Nov 06, 2019 2630 2658 2624 2643 0 +22.51(+0.86%)
Nov 05, 2019 2653 2661 2604 2621 0 -40.81(-1.53%)
Nov 04, 2019 2649 2667 2638 2661 0 +11.23(+0.42%)
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.