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 (%)
Jul 31, 2019 2524 2554 2484 2497 0 -13.40(-0.53%)
Jul 30, 2019 2495 2531 2477 2511 0 +18.03(+0.72%)
Jul 29, 2019 2488 2512 2476 2493 0 +10.98(+0.44%)
Jul 26, 2019 2468 2491 2455 2482 0 +17.65(+0.72%)
Jul 25, 2019 2466 2473 2441 2464 0 +5.11(+0.21%)
Jul 24, 2019 2451 2467 2440 2459 0 +2.98(+0.12%)
Jul 23, 2019 2428 2459 2415 2456 0 +37.58(+1.55%)
Jul 22, 2019 2409 2428 2389 2418 0 +12.78(+0.53%)
Jul 19, 2019 2452 2459 2403 2406 0 -43.18(-1.76%)
Jul 18, 2019 2430 2455 2413 2449 0 +18.84(+0.78%)
Jul 17, 2019 2447 2455 2411 2430 0 -13.99(-0.57%)
Jul 16, 2019 2445 2457 2434 2444 0 -6.68(-0.27%)
Jul 15, 2019 2466 2470 2447 2451 0 -6.75(-0.27%)
Jul 12, 2019 2462 2468 2448 2457 0 -3.18(-0.13%)
Jul 11, 2019 2483 2497 2449 2461 0 -24.48(-0.99%)
Jul 10, 2019 2472 2495 2461 2485 0 +18.15(+0.74%)
Jul 09, 2019 2458 2474 2449 2467 0 +4.58(+0.19%)
Jul 08, 2019 2452 2469 2444 2462 0 +6.61(+0.27%)
Jul 05, 2019 2452 2466 2411 2456 0 -16.25(-0.66%)
Jul 03, 2019 2443 2476 2434 2472 0 +35.24(+1.45%)
Jul 02, 2019 2401 2441 2396 2437 0 +40.47(+1.69%)
Jul 01, 2019 2410 2410 2360 2396 0 +5.18(+0.22%)
Jun 28, 2019 2374 2413 2370 2391 0 +16.18(+0.68%)
Jun 27, 2019 2376 2395 2360 2375 0 +0.89(+0.04%)
Jun 26, 2019 2423 2431 2349 2374 0 -46.91(-1.94%)
Jun 25, 2019 2465 2476 2419 2421 0 -39.69(-1.61%)
Jun 24, 2019 2502 2502 2454 2461 0 -34.51(-1.38%)
Jun 21, 2019 2531 2532 2485 2495 0 -49.02(-1.93%)
Jun 20, 2019 2543 2556 2530 2544 0 +19.13(+0.76%)
Jun 19, 2019 2505 2534 2489 2525 0 +15.78(+0.63%)
Jun 18, 2019 2528 2549 2493 2509 0 -5.57(-0.22%)
Jun 17, 2019 2504 2519 2498 2515 0 +23.86(+0.96%)
Jun 14, 2019 2493 2505 2480 2491 0 -4.17(-0.17%)
Jun 13, 2019 2480 2498 2464 2495 0 +23.75(+0.96%)
Jun 12, 2019 2451 2480 2435 2471 0 +17.12(+0.70%)
Jun 11, 2019 2475 2478 2435 2454 0 -11.64(-0.47%)
Jun 10, 2019 2491 2494 2457 2466 0 -18.61(-0.75%)
Jun 07, 2019 2489 2503 2479 2484 0 +7.74(+0.31%)
Jun 06, 2019 2464 2480 2446 2477 0 +14.66(+0.60%)
Jun 05, 2019 2418 2464 2412 2462 0 +55.57(+2.31%)
Jun 04, 2019 2409 2416 2376 2406 0 +0.76(+0.03%)
Jun 03, 2019 2401 2419 2387 2406 0 +12.10(+0.51%)
May 31, 2019 2372 2411 2360 2394 0 +4.66(+0.20%)
May 30, 2019 2396 2416 2380 2389 0 -5.30(-0.22%)
May 29, 2019 2415 2420 2381 2394 0 -27.46(-1.13%)
May 28, 2019 2438 2449 2416 2422 0 -4.82(-0.20%)
May 24, 2019 2429 2444 2420 2427 0 +6.46(+0.27%)
May 23, 2019 2428 2431 2400 2420 0 -18.14(-0.74%)
May 22, 2019 2447 2449 2428 2438 0 -8.70(-0.36%)
May 21, 2019 2433 2455 2427 2447 0 +25.55(+1.06%)
May 20, 2019 2447 2453 2407 2421 0 -29.18(-1.19%)
May 17, 2019 2450 2461 2433 2451 0 -14.21(-0.58%)
May 16, 2019 2453 2481 2447 2465 0 +11.98(+0.49%)
May 15, 2019 2434 2461 2424 2453 0 +15.52(+0.64%)
May 14, 2019 2421 2443 2410 2437 0 +22.78(+0.94%)
May 13, 2019 2415 2428 2402 2414 0 -23.67(-0.97%)
May 10, 2019 2414 2447 2398 2438 0 +22.12(+0.92%)
May 09, 2019 2406 2419 2385 2416 0 +4.35(+0.18%)
May 08, 2019 2432 2451 2410 2412 0 -14.92(-0.61%)
May 07, 2019 2462 2471 2405 2427 0 -44.84(-1.81%)
May 06, 2019 2460 2482 2448 2471 0 -8.19(-0.33%)
May 03, 2019 2480 2496 2459 2480 0 +6.61(+0.27%)
May 02, 2019 2508 2525 2465 2473 0 -35.75(-1.43%)
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.