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 29, 2010 1709 1720 1704 1713 0 -1.85(-0.11%)
Oct 28, 2010 1750 1757 1704 1715 0 -26.06(-1.50%)
Oct 27, 2010 1761 1773 1727 1741 0 -53.83(-3.00%)
Oct 25, 2010 1801 1808 1787 1795 0 -3.21(-0.18%)
Oct 23, 2010 1793 1806 1783 1798 0 +10.51(+0.59%)
Oct 22, 2010 1783 1797 1771 1787 0 +7.15(+0.40%)
Oct 21, 2010 1780 1798 1764 1780 0 +5.81(+0.33%)
Oct 20, 2010 1741 1793 1737 1774 0 +40.04(+2.31%)
Oct 19, 2010 1730 1757 1722 1734 0 -15.65(-0.89%)
Oct 18, 2010 1720 1752 1715 1750 0 +26.75(+1.55%)
Oct 15, 2010 1738 1746 1718 1723 0 -3.68(-0.21%)
Oct 14, 2010 1722 1737 1711 1727 0 +0.39(+0.02%)
Oct 13, 2010 1719 1743 1712 1727 0 +17.40(+1.02%)
Oct 12, 2010 1693 1714 1684 1709 0 +18.75(+1.11%)
Oct 11, 2010 1690 1703 1683 1690 0 +0.95(+0.06%)
Oct 08, 2010 1690 1697 1674 1690 0 +0.98(+0.06%)
Oct 07, 2010 1696 1707 1681 1689 0 +0.77(+0.05%)
Oct 06, 2010 1690 1697 1674 1688 0 -7.98(-0.47%)
Oct 05, 2010 1685 1701 1667 1696 0 +26.38(+1.58%)
Oct 04, 2010 1663 1677 1652 1669 0 +4.09(+0.25%)
Oct 01, 2010 1665 1673 1647 1665 0 +9.30(+0.56%)
Sep 30, 2010 1656 1685 1643 1656 0 -12.55(-0.75%)
Sep 29, 2010 1672 1689 1658 1669 0 -25.41(-1.50%)
Sep 28, 2010 1677 1699 1657 1694 0 +2.45(+0.14%)
Sep 27, 2010 1691 1708 1677 1691 0 -12.01(-0.71%)
Sep 24, 2010 1673 1709 1678 1704 0 +40.23(+2.42%)
Sep 23, 2010 1664 1702 1658 1663 0 -49.60(-2.90%)
Sep 22, 2010 1721 1744 1703 1713 0 -25.62(-1.47%)
Sep 21, 2010 1739 1768 1734 1738 0 -22.86(-1.30%)
Sep 20, 2010 1717 1768 1722 1761 0 +41.33(+2.40%)
Sep 17, 2010 1707 1728 1707 1720 0 -9.41(-0.54%)
Sep 15, 2010 1695 1733 1696 1729 0 +14.99(+0.87%)
Sep 14, 2010 1701 1728 1699 1714 0 -5.06(-0.29%)
Sep 13, 2010 1699 1722 1702 1720 0 +24.16(+1.43%)
Sep 10, 2010 1683 1710 1683 1695 0 +4.53(+0.27%)
Sep 09, 2010 1725 1738 1685 1691 0 -21.06(-1.23%)
Sep 08, 2010 1686 1719 1696 1712 0 +8.36(+0.49%)
Sep 07, 2010 1697 1725 1701 1704 0 -26.00(-1.50%)
Sep 03, 2010 1730 1730 1730 0 +26.27(+1.54%)
Sep 02, 2010 1665 1706 1671 1703 0 +28.18(+1.68%)
Sep 01, 2010 1631 1681 1628 1675 0 +60.55(+3.75%)
Aug 31, 2010 1600 1627 1593 1615 0 +4.33(+0.27%)
Aug 30, 2010 1604 1634 1608 1610 0 -11.73(-0.72%)
Aug 27, 2010 1605 1630 1572 1622 0 +21.07(+1.32%)
Aug 26, 2010 1605 1626 1594 1601 0 -8.06(-0.50%)
Aug 25, 2010 1557 1615 1564 1609 0 +28.18(+1.78%)
Aug 24, 2010 1573 1598 1566 1581 0 -20.84(-1.30%)
Aug 23, 2010 1594 1619 1597 1602 0 +2.03(+0.13%)
Aug 20, 2010 1583 1608 1583 1600 0 -7.04(-0.44%)
Aug 19, 2010 1628 1643 1594 1607 0 -42.90(-2.60%)
Aug 18, 2010 1646 1665 1638 1649 0 -7.32(-0.44%)
Aug 17, 2010 1618 1670 1621 1657 0 +42.17(+2.61%)
Aug 16, 2010 1591 1629 1594 1615 0 +2.42(+0.15%)
Aug 13, 2010 1600 1632 1609 1612 0 -4.48(-0.28%)
Aug 12, 2010 1606 1644 1612 1617 0 -25.75(-1.57%)
Aug 11, 2010 1640 1672 1632 1642 0 -38.76(-2.31%)
Aug 10, 2010 1677 1701 1665 1681 0 -27.58(-1.61%)
Aug 09, 2010 1680 1713 1680 1709 0 +24.28(+1.44%)
Aug 06, 2010 1672 1692 1658 1684 0 -8.47(-0.50%)
Aug 05, 2010 1686 1714 1685 1693 0 -18.32(-1.07%)
Aug 04, 2010 1683 1718 1683 1711 0 +19.84(+1.17%)
Aug 03, 2010 1691 1710 1676 1691 0 -20.58(-1.20%)
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.