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 (%)
Oct 31, 2019 2660 2676 2623 2643 0 -20.77(-0.78%)
Oct 30, 2019 2614 2676 2596 2664 0 +77.29(+2.99%)
Oct 29, 2019 2578 2604 2568 2586 0 +13.51(+0.53%)
Oct 28, 2019 2584 2599 2562 2573 0 +69.68(+2.78%)
Oct 25, 2019 2504 2524 2486 2503 0 -4.24(-0.17%)
Oct 24, 2019 2477 2513 2466 2507 0 +37.91(+1.54%)
Oct 23, 2019 2461 2476 2447 2470 0 +3.22(+0.13%)
Oct 22, 2019 2468 2480 2442 2466 0 +1.95(+0.08%)
Oct 21, 2019 2438 2466 2436 2464 0 +23.51(+0.96%)
Oct 18, 2019 2434 2446 2417 2441 0 +10.19(+0.42%)
Oct 17, 2019 2431 2441 2418 2431 0 -1.97(-0.08%)
Oct 16, 2019 2431 2452 2415 2433 0 -6.06(-0.25%)
Oct 15, 2019 2423 2445 2411 2439 0 +13.03(+0.54%)
Oct 14, 2019 2437 2438 2406 2426 0 -10.97(-0.45%)
Oct 11, 2019 2429 2457 2422 2437 0 +19.06(+0.79%)
Oct 10, 2019 2426 2435 2412 2418 0 -8.06(-0.33%)
Oct 09, 2019 2433 2439 2413 2426 0 +6.24(+0.26%)
Oct 08, 2019 2426 2440 2404 2419 0 -19.99(-0.82%)
Oct 07, 2019 2436 2459 2428 2439 0 -4.95(-0.20%)
Oct 04, 2019 2436 2454 2425 2444 0 +13.48(+0.55%)
Oct 03, 2019 2397 2440 2384 2431 0 +32.11(+1.34%)
Oct 02, 2019 2426 2432 2383 2399 0 -35.38(-1.45%)
Oct 01, 2019 2459 2467 2414 2434 0 -23.23(-0.95%)
Sep 30, 2019 2458 2472 2446 2457 0 -3.52(-0.14%)
Sep 27, 2019 2488 2492 2443 2461 0 -33.68(-1.35%)
Sep 26, 2019 2472 2498 2464 2495 0 +31.86(+1.29%)
Sep 25, 2019 2449 2473 2441 2463 0 +13.90(+0.57%)
Sep 24, 2019 2471 2481 2436 2449 0 -15.74(-0.64%)
Sep 23, 2019 2449 2483 2440 2465 0 +8.41(+0.34%)
Sep 20, 2019 2459 2485 2443 2456 0 +3.55(+0.14%)
Sep 19, 2019 2466 2469 2446 2453 0 -4.30(-0.18%)
Sep 18, 2019 2474 2474 2437 2457 0 -9.90(-0.40%)
Sep 17, 2019 2470 2481 2447 2467 0 -4.90(-0.20%)
Sep 16, 2019 2452 2475 2438 2472 0 +19.83(+0.81%)
Sep 13, 2019 2489 2502 2438 2452 0 -38.32(-1.54%)
Sep 12, 2019 2486 2501 2453 2490 0 +19.46(+0.79%)
Sep 11, 2019 2459 2475 2435 2471 0 +9.37(+0.38%)
Sep 10, 2019 2445 2466 2422 2461 0 +6.72(+0.27%)
Sep 09, 2019 2451 2468 2394 2455 0 +4.10(+0.17%)
Sep 06, 2019 2437 2459 2428 2450 0 -10.18(-0.41%)
Sep 05, 2019 2469 2476 2434 2461 0 -5.58(-0.23%)
Sep 04, 2019 2469 2482 2455 2466 0 +14.55(+0.59%)
Sep 03, 2019 2439 2461 2428 2452 0 +5.08(+0.21%)
Aug 30, 2019 2447 2456 2434 2447 0 +7.55(+0.31%)
Aug 29, 2019 2423 2449 2417 2439 0 +30.14(+1.25%)
Aug 28, 2019 2403 2419 2398 2409 0 +4.44(+0.18%)
Aug 27, 2019 2437 2446 2403 2404 0 -17.79(-0.73%)
Aug 26, 2019 2428 2432 2398 2422 0 +13.13(+0.55%)
Aug 23, 2019 2443 2458 2402 2409 0 -41.43(-1.69%)
Aug 22, 2019 2449 2456 2425 2451 0 +7.94(+0.33%)
Aug 21, 2019 2446 2460 2428 2443 0 +3.99(+0.16%)
Aug 20, 2019 2461 2468 2434 2439 0 -24.36(-0.99%)
Aug 19, 2019 2466 2473 2450 2463 0 +14.50(+0.59%)
Aug 16, 2019 2424 2457 2416 2449 0 +29.61(+1.22%)
Aug 15, 2019 2395 2425 2390 2419 0 +27.88(+1.17%)
Aug 14, 2019 2407 2418 2382 2391 0 -31.53(-1.30%)
Aug 13, 2019 2420 2442 2410 2423 0 +0.36(+0.01%)
Aug 12, 2019 2444 2451 2411 2422 0 -30.50(-1.24%)
Aug 09, 2019 2471 2480 2429 2453 0 -24.83(-1.00%)
Aug 08, 2019 2437 2483 2425 2478 0 +46.33(+1.91%)
Aug 07, 2019 2394 2451 2373 2431 0 +21.29(+0.88%)
Aug 06, 2019 2406 2438 2390 2410 0 +7.92(+0.33%)
Aug 05, 2019 2427 2429 2368 2402 0 -44.56(-1.82%)
Aug 02, 2019 2460 2473 2436 2447 0 -16.09(-0.65%)
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.