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 (%)
Apr 30, 2010 1746 1752 1669 1673 0 -72.77(-4.17%)
Apr 29, 2010 1691 1751 1678 1746 0 +69.80(+4.16%)
Apr 28, 2010 1682 1693 1657 1676 0 +5.96(+0.36%)
Apr 27, 2010 1715 1727 1667 1670 0 -59.06(-3.42%)
Apr 26, 2010 1719 1746 1710 1729 0 +8.52(+0.50%)
Apr 23, 2010 1705 1734 1692 1721 0 +18.89(+1.11%)
Apr 22, 2010 1660 1711 1651 1702 0 +24.39(+1.45%)
Apr 21, 2010 1663 1685 1644 1677 0 +25.23(+1.53%)
Apr 20, 2010 1638 1653 1612 1652 0 +24.51(+1.51%)
Apr 19, 2010 1608 1640 1601 1628 0 +10.31(+0.64%)
Apr 16, 2010 1660 1673 1613 1617 0 -46.10(-2.77%)
Apr 15, 2010 1700 1709 1660 1663 0 -44.77(-2.62%)
Apr 14, 2010 1718 1723 1695 1708 0 +2.98(+0.17%)
Apr 13, 2010 1656 1713 1650 1705 0 +47.40(+2.86%)
Apr 12, 2010 1670 1676 1650 1658 0 -11.39(-0.68%)
Apr 09, 2010 1649 1676 1640 1669 0 +25.11(+1.53%)
Apr 08, 2010 1637 1652 1630 1644 0 -1.14(-0.07%)
Apr 07, 2010 1684 1691 1637 1645 0 -41.00(-2.43%)
Apr 06, 2010 1647 1697 1638 1686 0 +39.96(+2.43%)
Apr 05, 2010 1620 1660 1612 1646 0 +33.65(+2.09%)
Apr 01, 2010 1612 1612 1612 0 +1.58(+0.10%)
Mar 31, 2010 1617 1633 1604 1611 0 -15.96(-0.98%)
Mar 30, 2010 1628 1640 1618 1627 0 -5.25(-0.32%)
Mar 29, 2010 1629 1640 1616 1632 0 -3.78(-0.23%)
Mar 26, 2010 1651 1656 1620 1636 0 -5.21(-0.32%)
Mar 25, 2010 1649 1673 1637 1641 0 +6.47(+0.40%)
Mar 24, 2010 1621 1651 1617 1635 0 +9.04(+0.56%)
Mar 23, 2010 1628 1637 1604 1626 0 -0.54(-0.03%)
Mar 22, 2010 1597 1634 1597 1626 0 +11.81(+0.73%)
Mar 19, 2010 1630 1642 1606 1614 0 -12.64(-0.78%)
Mar 18, 2010 1627 1645 1619 1627 0 -2.49(-0.15%)
Mar 17, 2010 1608 1636 1603 1629 0 +28.35(+1.77%)
Mar 16, 2010 1571 1607 1567 1601 0 +31.94(+2.04%)
Mar 15, 2010 1555 1575 1554 1569 0 -3.69(-0.23%)
Mar 12, 2010 1569 1584 1558 1573 0 +8.97(+0.57%)
Mar 11, 2010 1549 1566 1540 1564 0 +5.16(+0.33%)
Mar 10, 2010 1548 1568 1535 1559 0 +13.84(+0.90%)
Mar 09, 2010 1534 1573 1528 1545 0 +2.62(+0.17%)
Mar 08, 2010 1515 1549 1512 1542 0 +27.43(+1.81%)
Mar 05, 2010 1485 1518 1478 1515 0 +38.61(+2.62%)
Mar 04, 2010 1469 1480 1462 1476 0 +8.87(+0.60%)
Mar 03, 2010 1471 1477 1459 1467 0 -0.33(-0.02%)
Mar 02, 2010 1470 1475 1460 1468 0 +5.37(+0.37%)
Mar 01, 2010 1460 1471 1449 1462 0 +11.28(+0.78%)
Feb 26, 2010 1447 1468 1439 1451 0 +2.65(+0.18%)
Feb 25, 2010 1420 1452 1408 1448 0 +10.13(+0.70%)
Feb 24, 2010 1427 1440 1418 1438 0 +13.95(+0.98%)
Feb 23, 2010 1433 1443 1417 1424 0 -15.15(-1.05%)
Feb 22, 2010 1430 1448 1425 1439 0 +11.91(+0.83%)
Feb 19, 2010 1421 1437 1409 1428 0 +0.64(+0.04%)
Feb 18, 2010 1405 1433 1397 1427 0 +16.61(+1.18%)
Feb 17, 2010 1411 1420 1401 1410 0 +7.10(+0.51%)
Feb 16, 2010 1378 1407 1376 1403 0 +31.82(+2.32%)
Feb 12, 2010 1371 1371 1371 0 +16.93(+1.25%)
Feb 11, 2010 1344 1361 1330 1354 0 +8.38(+0.62%)
Feb 10, 2010 1344 1364 1319 1346 0 -0.87(-0.06%)
Feb 09, 2010 1374 1376 1335 1347 0 -29.08(-2.11%)
Feb 08, 2010 1397 1408 1356 1376 0 -19.18(-1.37%)
Feb 05, 2010 1377 1405 1352 1395 0 +21.28(+1.55%)
Feb 04, 2010 1425 1428 1372 1374 0 -63.46(-4.41%)
Feb 03, 2010 1454 1456 1427 1437 0 -23.18(-1.59%)
Feb 02, 2010 1457 1467 1434 1461 0 +22.12(+1.54%)
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.