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 (%)
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%)
Nov 01, 2018 2199 2228 2175 2190 0 -6.71(-0.31%)
Oct 31, 2018 2193 2240 2167 2197 0 +29.39(+1.36%)
Oct 30, 2018 2177 2202 2154 2168 0 -2.27(-0.10%)
Oct 29, 2018 2169 2197 2150 2170 0 +20.15(+0.94%)
Oct 26, 2018 2203 2207 2135 2150 0 -26.50(-1.22%)
Oct 24, 2018 2161 2201 2156 2176 0 +14.03(+0.65%)
Oct 23, 2018 2133 2177 2126 2162 0 +16.98(+0.79%)
Oct 22, 2018 2181 2191 2142 2145 0 -28.50(-1.31%)
Oct 19, 2018 2170 2187 2167 2174 0 +8.41(+0.39%)
Oct 18, 2018 2183 2202 2160 2165 0 -17.28(-0.79%)
Oct 17, 2018 2187 2196 2164 2183 0 -7.76(-0.35%)
Oct 16, 2018 2156 2197 2145 2191 0 +39.43(+1.83%)
Oct 15, 2018 2138 2176 2137 2151 0 +19.75(+0.93%)
Oct 12, 2018 2147 2159 2116 2131 0 +2.17(+0.10%)
Oct 11, 2018 2217 2218 2128 2129 0 -83.46(-3.77%)
Oct 10, 2018 2234 2250 2210 2213 0 -27.41(-1.22%)
Oct 09, 2018 2233 2248 2219 2240 0 +7.19(+0.32%)
Oct 08, 2018 2210 2244 2208 2233 0 +23.55(+1.07%)
Oct 05, 2018 2222 2230 2204 2209 0 -0.10(-0.00%)
Oct 04, 2018 2211 2226 2192 2209 0 -15.14(-0.68%)
Oct 03, 2018 2236 2253 2211 2225 0 -9.25(-0.41%)
Oct 02, 2018 2238 2251 2230 2234 0 -4.64(-0.21%)
Oct 01, 2018 2267 2276 2236 2238 0 -28.71(-1.27%)
Sep 28, 2018 2227 2269 2226 2267 0 +40.23(+1.81%)
Sep 27, 2018 2218 2243 2215 2227 0 +0.84(+0.04%)
Sep 26, 2018 2266 2271 2224 2226 0 -36.56(-1.62%)
Sep 25, 2018 2259 2275 2247 2263 0 +5.57(+0.25%)
Sep 24, 2018 2308 2311 2245 2257 0 -56.57(-2.45%)
Sep 21, 2018 2299 2324 2292 2314 0 +12.65(+0.55%)
Sep 20, 2018 2273 2305 2264 2301 0 +28.99(+1.28%)
Sep 19, 2018 2315 2317 2268 2272 0 -39.66(-1.72%)
Sep 18, 2018 2321 2336 2306 2312 0 -12.91(-0.56%)
Sep 17, 2018 2313 2326 2300 2325 0 +15.09(+0.65%)
Sep 14, 2018 2322 2328 2289 2309 0 -17.47(-0.75%)
Sep 13, 2018 2336 2340 2318 2327 0 +1.62(+0.07%)
Sep 12, 2018 2333 2341 2321 2325 0 -4.80(-0.21%)
Sep 11, 2018 2325 2345 2322 2330 0 -5.66(-0.24%)
Sep 10, 2018 2347 2368 2333 2336 0 +0.41(+0.02%)
Sep 07, 2018 2344 2351 2332 2335 0 -20.86(-0.89%)
Sep 06, 2018 2369 2376 2351 2356 0 -5.92(-0.25%)
Sep 05, 2018 2329 2371 2323 2362 0 +25.29(+1.08%)
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.