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 (%)
Dec 31, 2008 1131 1204 1122 1190 0 +58.45(+5.17%)
Dec 30, 2008 1081 1140 1063 1131 0 +64.36(+6.03%)
Dec 29, 2008 1124 1126 1042 1067 0 -74.70(-6.54%)
Dec 26, 2008 1136 1160 1105 1142 0 +18.33(+1.63%)
Dec 25, 2008 1126 1139 1100 1123 0 +0.00(+0.00%)
Dec 24, 2008 1126 1139 1100 1123 0 +0.47(+0.04%)
Dec 23, 2008 1154 1178 1107 1123 0 -20.21(-1.77%)
Dec 22, 2008 1200 1210 1090 1143 0 -58.06(-4.83%)
Dec 19, 2008 1166 1227 1140 1201 0 +33.31(+2.85%)
Dec 18, 2008 1284 1311 1150 1168 0 -106.93(-8.39%)
Dec 17, 2008 1230 1341 1184 1275 0 -2.00(-0.16%)
Dec 16, 2008 1138 1281 1103 1277 0 +178.31(+16.23%)
Dec 15, 2008 1149 1162 1055 1098 0 -64.84(-5.57%)
Dec 12, 2008 1012 1167 997.25 1163 0 +114.75(+10.94%)
Dec 11, 2008 1213 1223 1031 1048 0 -190.66(-15.39%)
Dec 10, 2008 1167 1249 1155 1239 0 +79.35(+6.84%)
Dec 09, 2008 1229 1263 1142 1160 0 -96.17(-7.66%)
Dec 08, 2008 1163 1262 1120 1256 0 +116.04(+10.18%)
Dec 05, 2008 1027 1149 992.65 1140 0 +102.45(+9.88%)
Dec 04, 2008 1035 1114 1003 1037 0 -21.12(-2.00%)
Dec 03, 2008 983.13 1068 933.04 1059 0 +60.54(+6.07%)
Dec 02, 2008 915.18 1011 898.35 998.04 0 +108.70(+12.22%)
Dec 01, 2008 1070 1093 859.99 889.34 0 -224.50(-20.16%)
Nov 28, 2008 1137 1151 1088 1114 0 -16.84(-1.49%)
Nov 27, 2008 1052 1143 1022 1131 0 +0.00(+0.00%)
Nov 26, 2008 1052 1143 1022 1131 0 +62.02(+5.80%)
Nov 25, 2008 1078 1105 972.19 1069 0 +16.60(+1.58%)
Nov 24, 2008 922.21 1079 889.80 1052 0 +155.33(+17.32%)
Nov 21, 2008 870.33 942.62 771.78 896.73 0 +35.69(+4.15%)
Nov 20, 2008 866.31 974.74 829.90 861.03 0 -34.02(-3.80%)
Nov 19, 2008 1030 1034 874.60 895.06 0 -137.52(-13.32%)
Nov 18, 2008 1041 1069 968.22 1033 0 -5.80(-0.56%)
Nov 17, 2008 1074 1109 1031 1038 0 -47.00(-4.33%)
Nov 14, 2008 1179 1201 1072 1085 0 -109.37(-9.15%)
Nov 13, 2008 1081 1225 1038 1195 0 +108.85(+10.02%)
Nov 12, 2008 1127 1148 1075 1086 0 -77.98(-6.70%)
Nov 11, 2008 1162 1193 1114 1164 0 -13.38(-1.14%)
Nov 10, 2008 1306 1311 1168 1177 0 -116.33(-8.99%)
Nov 07, 2008 1243 1313 1196 1294 0 +63.98(+5.20%)
Nov 06, 2008 1300 1308 1220 1230 0 -66.19(-5.11%)
Nov 05, 2008 1423 1431 1277 1296 0 -148.32(-10.27%)
Nov 04, 2008 1359 1462 1320 1444 0 +106.70(+7.98%)
Nov 03, 2008 1403 1435 1317 1337 0 -74.91(-5.30%)
Oct 31, 2008 1324 1421 1296 1412 0 +93.41(+7.08%)
Oct 30, 2008 1323 1362 1254 1319 0 +43.37(+3.40%)
Oct 29, 2008 1338 1379 1213 1276 0 -94.31(-6.88%)
Oct 28, 2008 1173 1373 1119 1370 0 +222.34(+19.38%)
Oct 27, 2008 1192 1283 1133 1148 0 -62.07(-5.13%)
Oct 24, 2008 1193 1274 1170 1210 0 -72.98(-5.69%)
Oct 23, 2008 1318 1355 1176 1283 0 -29.03(-2.21%)
Oct 22, 2008 1380 1417 1264 1312 0 -106.97(-7.54%)
Oct 21, 2008 1407 1483 1381 1419 0 -13.33(-0.93%)
Oct 20, 2008 1424 1442 1333 1432 0 +21.94(+1.56%)
Oct 17, 2008 1380 1474 1313 1410 0 +1.03(+0.07%)
Oct 16, 2008 1382 1426 1299 1409 0 +62.83(+4.67%)
Oct 15, 2008 1544 1555 1326 1346 0 -220.51(-14.08%)
Oct 14, 2008 1752 1758 1460 1567 0 -106.06(-6.34%)
Oct 13, 2008 1661 1750 1529 1673 0 +106.67(+6.81%)
Oct 10, 2008 1326 1614 1286 1566 0 +196.31(+14.33%)
Oct 09, 2008 1545 1581 1362 1370 0 -158.72(-10.38%)
Oct 08, 2008 1517 1635 1486 1528 0 -22.73(-1.47%)
Oct 07, 2008 1664 1718 1538 1551 0 -104.47(-6.31%)
Oct 06, 2008 1640 1689 1551 1656 0 -35.92(-2.12%)
Oct 03, 2008 1750 1797 1663 1692 0 -45.78(-2.64%)
Oct 02, 2008 1850 1871 1729 1737 0 -165.11(-8.68%)
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.