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, 2011 1862 1876 1839 1867 0 +14.66(+0.79%)
Aug 30, 2011 1855 1868 1816 1852 0 -5.76(-0.31%)
Aug 29, 2011 1822 1860 1810 1858 0 +58.41(+3.25%)
Aug 26, 2011 1757 1805 1722 1800 0 +25.40(+1.43%)
Aug 25, 2011 1815 1842 1759 1774 0 -32.33(-1.79%)
Aug 24, 2011 1796 1824 1769 1807 0 +11.53(+0.64%)
Aug 23, 2011 1756 1799 1743 1795 0 +43.86(+2.50%)
Aug 22, 2011 1797 1798 1735 1751 0 -8.17(-0.46%)
Aug 19, 2011 1759 1808 1752 1759 0 -20.97(-1.18%)
Aug 18, 2011 1787 1811 1757 1780 0 -69.75(-3.77%)
Aug 17, 2011 1836 1865 1825 1850 0 +16.87(+0.92%)
Aug 16, 2011 1809 1848 1792 1833 0 -3.41(-0.19%)
Aug 15, 2011 1780 1840 1777 1837 0 +67.18(+3.80%)
Aug 12, 2011 1785 1807 1751 1769 0 +1.48(+0.08%)
Aug 11, 2011 1696 1800 1673 1768 0 +90.24(+5.38%)
Aug 10, 2011 1662 1761 1649 1678 0 -29.76(-1.74%)
Aug 09, 2011 1679 1709 1565 1707 0 +140.15(+8.94%)
Aug 08, 2011 1679 1695 1566 1567 0 -158.54(-9.19%)
Aug 05, 2011 1787 1794 1696 1726 0 -36.21(-2.05%)
Aug 04, 2011 1831 1839 1759 1762 0 -92.40(-4.98%)
Aug 03, 2011 1869 1872 1809 1854 0 -22.67(-1.21%)
Aug 02, 2011 1921 1943 1875 1877 0 -57.71(-2.98%)
Aug 01, 2011 1978 1984 1918 1935 0 -19.41(-0.99%)
Jul 29, 2011 1934 1961 1915 1954 0 +0.99(+0.05%)
Jul 28, 2011 1956 1971 1931 1953 0 +1.35(+0.07%)
Jul 27, 2011 2006 2009 1948 1952 0 -61.47(-3.05%)
Jul 26, 2011 2022 2031 1995 2013 0 -7.91(-0.39%)
Jul 25, 2011 2024 2035 2011 2021 0 -23.32(-1.14%)
Jul 22, 2011 2049 2051 2041 2045 0 +3.36(+0.16%)
Jul 21, 2011 2025 2050 2019 2041 0 +29.60(+1.47%)
Jul 20, 2011 2015 2026 1994 2012 0 +6.81(+0.34%)
Jul 19, 2011 1968 2006 1966 2005 0 +51.46(+2.63%)
Jul 18, 2011 1965 1971 1935 1953 0 -19.49(-0.99%)
Jul 15, 2011 1955 1974 1940 1973 0 +26.10(+1.34%)
Jul 14, 2011 1969 1975 1936 1947 0 -15.95(-0.81%)
Jul 13, 2011 1989 1998 1962 1963 0 -18.08(-0.91%)
Jul 12, 2011 1970 2015 1967 1981 0 +6.43(+0.33%)
Jul 11, 2011 1992 1998 1970 1974 0 -39.67(-1.97%)
Jul 08, 2011 2002 2017 1992 2014 0 -12.08(-0.60%)
Jul 07, 2011 2022 2034 2012 2026 0 +19.19(+0.96%)
Jul 06, 2011 1986 2012 1975 2007 0 +17.92(+0.90%)
Jul 05, 2011 1963 1997 1949 1989 0 +25.62(+1.30%)
Jul 01, 2011 1963 1963 1963 0 +29.73(+1.54%)
Jun 30, 2011 1935 1946 1919 1934 0 +2.59(+0.13%)
Jun 29, 2011 1916 1935 1905 1931 0 +21.66(+1.13%)
Jun 28, 2011 1898 1913 1881 1909 0 +6.05(+0.32%)
Jun 27, 2011 1885 1908 1880 1903 0 +20.14(+1.07%)
Jun 24, 2011 1898 1912 1873 1883 0 -12.77(-0.67%)
Jun 23, 2011 1923 1928 1878 1896 0 -50.25(-2.58%)
Jun 22, 2011 1940 1968 1933 1946 0 -0.43(-0.02%)
Jun 21, 2011 1944 1951 1926 1947 0 +18.46(+0.96%)
Jun 20, 2011 1923 1932 1920 1928 0 +27.14(+1.43%)
Jun 17, 2011 1900 1913 1881 1901 0 +16.20(+0.86%)
Jun 16, 2011 1863 1890 1852 1885 0 +26.66(+1.43%)
Jun 15, 2011 1883 1889 1840 1858 0 -39.67(-2.09%)
Jun 14, 2011 1888 1904 1882 1898 0 +27.54(+1.47%)
Jun 13, 2011 1868 1886 1857 1870 0 +5.09(+0.27%)
Jun 10, 2011 1911 1914 1854 1865 0 -44.36(-2.32%)
Jun 09, 2011 1934 1937 1896 1910 0 -21.07(-1.09%)
Jun 08, 2011 1936 1957 1926 1931 0 -8.03(-0.41%)
Jun 07, 2011 1928 1961 1921 1939 0 +18.09(+0.94%)
Jun 06, 2011 1946 1956 1917 1921 0 -26.69(-1.37%)
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.