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 (%)
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%)
Aug 02, 2010 1675 1724 1672 1712 0 +56.21(+3.39%)
Jul 30, 2010 1643 1668 1622 1656 0 +10.41(+0.63%)
Jul 29, 2010 1662 1677 1630 1645 0 -15.51(-0.93%)
Jul 28, 2010 1648 1680 1645 1661 0 +0.44(+0.03%)
Jul 27, 2010 1651 1682 1637 1660 0 +4.45(+0.27%)
Jul 26, 2010 1608 1659 1608 1656 0 +39.13(+2.42%)
Jul 23, 2010 1583 1620 1569 1617 0 +15.91(+0.99%)
Jul 22, 2010 1544 1613 1549 1601 0 +64.30(+4.18%)
Jul 21, 2010 1568 1583 1530 1537 0 -33.26(-2.12%)
Jul 20, 2010 1537 1573 1507 1570 0 +31.13(+2.02%)
Jul 19, 2010 1497 1546 1491 1539 0 +29.31(+1.94%)
Jul 16, 2010 1497 1557 1498 1510 0 -54.83(-3.51%)
Jul 15, 2010 1550 1571 1526 1564 0 +4.07(+0.26%)
Jul 14, 2010 1546 1575 1540 1560 0 -12.41(-0.79%)
Jul 13, 2010 1546 1578 1546 1573 0 +37.68(+2.45%)
Jul 12, 2010 1519 1543 1511 1535 0 +0.25(+0.02%)
Jul 09, 2010 1522 1537 1503 1535 0 +25.30(+1.68%)
Jul 08, 2010 1498 1523 1478 1509 0 +16.38(+1.10%)
Jul 07, 2010 1415 1496 1423 1493 0 +72.26(+5.09%)
Jul 06, 2010 1408 1488 1408 1421 0 -26.09(-1.80%)
Jul 02, 2010 1434 1494 1442 1447 0 -35.45(-2.39%)
Jul 01, 2010 1480 1500 1454 1482 0 -2.32(-0.16%)
Jun 30, 2010 1481 1527 1480 1485 0 -13.67(-0.91%)
Jun 29, 2010 1487 1532 1488 1498 0 -91.38(-5.75%)
Jun 25, 2010 1577 1597 1544 1590 0 +46.90(+3.04%)
Jun 24, 2010 1556 1584 1540 1543 0 -37.87(-2.40%)
Jun 23, 2010 1563 1601 1554 1581 0 +6.35(+0.40%)
Jun 22, 2010 1616 1643 1572 1574 0 -59.13(-3.62%)
Jun 21, 2010 1657 1683 1629 1633 0 -15.94(-0.97%)
Jun 18, 2010 1637 1658 1632 1649 0 +7.63(+0.46%)
Jun 17, 2010 1638 1656 1627 1642 0 -3.55(-0.22%)
Jun 16, 2010 1636 1662 1633 1645 0 -16.37(-0.99%)
Jun 15, 2010 1627 1665 1620 1662 0 +35.99(+2.21%)
Jun 14, 2010 1621 1651 1609 1626 0 +7.76(+0.48%)
Jun 11, 2010 1580 1620 1575 1618 0 +19.84(+1.24%)
Jun 10, 2010 1547 1604 1544 1598 0 +67.81(+4.43%)
Jun 09, 2010 1519 1571 1522 1530 0 +11.36(+0.75%)
Jun 08, 2010 1496 1526 1461 1519 0 +27.07(+1.81%)
Jun 07, 2010 1485 1531 1486 1492 0 +3.99(+0.27%)
Jun 04, 2010 1475 1552 1482 1488 0 -87.61(-5.56%)
Jun 03, 2010 1570 1589 1554 1575 0 -6.86(-0.43%)
Jun 02, 2010 1561 1586 1538 1582 0 +21.04(+1.35%)
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.