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 (%)
Mar 31, 2009 771.81 825.46 756.54 818.43 0 +62.13(+8.21%)
Mar 30, 2009 787.50 793.91 750.25 756.30 0 -59.16(-7.25%)
Mar 27, 2009 830.39 848.24 807.86 815.46 0 -60.27(-6.88%)
Mar 26, 2009 872.76 890.68 810.88 875.72 0 +32.73(+3.88%)
Mar 25, 2009 846.80 875.56 774.84 842.99 0 +1.89(+0.23%)
Mar 24, 2009 896.51 920.60 830.42 841.10 0 -81.48(-8.83%)
Mar 23, 2009 852.99 928.23 850.62 922.58 0 +128.85(+16.23%)
Mar 20, 2009 880.92 882.38 790.54 793.73 0 -103.10(-11.50%)
Mar 19, 2009 941.56 951.75 871.12 896.83 0 -26.01(-2.82%)
Mar 18, 2009 858.46 933.19 832.03 922.83 0 +49.72(+5.69%)
Mar 17, 2009 798.32 876.18 782.33 873.11 0 +75.10(+9.41%)
Mar 16, 2009 887.54 891.63 795.20 798.01 0 -64.85(-7.52%)
Mar 13, 2009 887.61 898.06 830.73 862.87 0 -20.89(-2.36%)
Mar 12, 2009 829.01 893.99 810.63 883.76 0 +54.96(+6.63%)
Mar 11, 2009 848.46 862.46 803.90 828.80 0 -12.38(-1.47%)
Mar 10, 2009 758.13 847.66 745.94 841.18 0 +102.10(+13.81%)
Mar 09, 2009 720.39 749.47 708.85 739.09 0 +4.31(+0.59%)
Mar 06, 2009 754.67 770.21 683.92 734.77 0 -8.15(-1.10%)
Mar 05, 2009 766.07 786.34 732.99 742.92 0 -53.83(-6.76%)
Mar 04, 2009 805.60 823.78 766.00 796.76 0 +12.26(+1.56%)
Mar 03, 2009 794.48 817.67 745.41 784.50 0 +5.68(+0.73%)
Mar 02, 2009 813.92 834.23 768.27 778.81 0 -68.47(-8.08%)
Feb 27, 2009 828.34 885.69 824.71 847.29 0 -6.20(-0.73%)
Feb 26, 2009 929.26 937.29 847.87 853.49 0 -50.64(-5.60%)
Feb 25, 2009 901.14 953.67 854.68 904.13 0 -10.37(-1.13%)
Feb 24, 2009 832.60 922.22 820.74 914.49 0 +92.82(+11.30%)
Feb 23, 2009 898.88 903.59 815.24 821.67 0 -66.29(-7.47%)
Feb 20, 2009 809.31 897.74 798.56 887.96 0 +53.08(+6.36%)
Feb 19, 2009 893.38 902.09 826.58 834.88 0 -35.62(-4.09%)
Feb 18, 2009 870.49 890.27 828.07 870.50 0 +14.09(+1.64%)
Feb 17, 2009 893.84 912.05 838.23 856.42 0 -70.11(-7.57%)
Feb 16, 2009 966.76 983.23 908.83 926.52 0 +0.00(+0.00%)
Feb 13, 2009 966.76 983.23 908.83 926.52 0 -54.45(-5.55%)
Feb 12, 2009 963.13 992.88 910.20 980.98 0 -10.21(-1.03%)
Feb 11, 2009 982.39 1002 936.32 991.18 0 +22.10(+2.28%)
Feb 10, 2009 1047 1057 959.25 969.08 0 -98.25(-9.21%)
Feb 09, 2009 1030 1074 1012 1067 0 +17.30(+1.65%)
Feb 06, 2009 966.05 1058 958.54 1050 0 +94.63(+9.90%)
Feb 05, 2009 942.56 987.99 899.81 955.40 0 +2.92(+0.31%)
Feb 04, 2009 986.55 1005 944.90 952.48 0 -16.14(-1.67%)
Feb 03, 2009 991.72 1012 952.92 968.62 0 -19.14(-1.94%)
Feb 02, 2009 944.44 993.73 923.39 987.75 0 +22.76(+2.36%)
Jan 30, 2009 1013 1039 943.92 965.00 0 -32.72(-3.28%)
Jan 29, 2009 1067 1089 989.35 997.72 0 -82.73(-7.66%)
Jan 28, 2009 1041 1090 1012 1080 0 +83.04(+8.33%)
Jan 27, 2009 1004 1025 971.56 997.41 0 +5.08(+0.51%)
Jan 26, 2009 992.50 1026 959.87 992.33 0 +5.22(+0.53%)
Jan 23, 2009 915.73 999.88 899.32 987.12 0 +41.73(+4.41%)
Jan 22, 2009 954.84 996.41 917.95 945.38 0 -41.03(-4.16%)
Jan 21, 2009 922.97 998.99 896.13 986.41 0 +82.70(+9.15%)
Jan 20, 2009 1013 1028 896.41 903.72 0 -144.29(-13.77%)
Jan 19, 2009 1027 1055 976.71 1048 0 +0.00(+0.00%)
Jan 16, 2009 1027 1055 976.71 1048 0 +44.58(+4.44%)
Jan 15, 2009 981.56 1028 924.57 1003 0 +18.95(+1.93%)
Jan 14, 2009 1019 1029 966.54 984.48 0 -69.70(-6.61%)
Jan 13, 2009 1015 1078 1002 1054 0 +39.88(+3.93%)
Jan 12, 2009 1075 1086 997.93 1014 0 -79.27(-7.25%)
Jan 09, 2009 1150 1163 1087 1094 0 -57.55(-5.00%)
Jan 08, 2009 1125 1166 1095 1151 0 +14.44(+1.27%)
Jan 07, 2009 1159 1184 1121 1137 0 -47.58(-4.02%)
Jan 06, 2009 1133 1200 1101 1184 0 +59.91(+5.33%)
Jan 05, 2009 1165 1177 1110 1124 0 -43.87(-3.76%)
Jan 02, 2009 1195 1219 1156 1168 0 -21.49(-1.81%)
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.