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 29, 2011 1968 1980 1942 1973 0 +6.84(+0.35%)
Apr 28, 2011 1939 1976 1928 1966 0 +24.88(+1.28%)
Apr 27, 2011 1936 1952 1923 1941 0 +9.01(+0.47%)
Apr 26, 2011 1918 1944 1903 1932 0 +12.88(+0.67%)
Apr 25, 2011 1902 1926 1897 1919 0 +17.20(+0.90%)
Apr 21, 2011 1892 1904 1876 1902 0 +15.12(+0.80%)
Apr 20, 2011 1890 1892 1867 1887 0 +19.23(+1.03%)
Apr 19, 2011 1857 1871 1847 1868 0 +12.69(+0.68%)
Apr 18, 2011 1853 1862 1841 1855 0 -19.51(-1.04%)
Apr 15, 2011 1852 1877 1845 1875 0 +25.09(+1.36%)
Apr 14, 2011 1804 1857 1800 1850 0 +34.92(+1.92%)
Apr 13, 2011 1825 1832 1808 1815 0 -5.74(-0.32%)
Apr 12, 2011 1816 1833 1811 1820 0 -2.30(-0.13%)
Apr 11, 2011 1816 1833 1812 1823 0 +17.33(+0.96%)
Apr 08, 2011 1832 1835 1799 1805 0 -17.75(-0.97%)
Apr 07, 2011 1847 1851 1817 1823 0 -24.15(-1.31%)
Apr 06, 2011 1855 1863 1839 1847 0 -7.31(-0.39%)
Apr 05, 2011 1848 1863 1845 1855 0 +2.92(+0.16%)
Apr 04, 2011 1852 1861 1845 1852 0 -1.32(-0.07%)
Apr 01, 2011 1839 1861 1832 1853 0 +23.85(+1.30%)
Mar 31, 2011 1807 1832 1803 1829 0 +16.75(+0.92%)
Mar 30, 2011 1807 1816 1800 1812 0 +11.87(+0.66%)
Mar 29, 2011 1791 1808 1778 1800 0 +1.29(+0.07%)
Mar 28, 2011 1796 1809 1792 1799 0 +4.99(+0.28%)
Mar 25, 2011 1776 1799 1770 1794 0 +24.08(+1.36%)
Mar 24, 2011 1771 1777 1750 1770 0 +5.92(+0.34%)
Mar 23, 2011 1782 1786 1748 1764 0 -21.00(-1.18%)
Mar 22, 2011 1794 1803 1779 1785 0 -6.26(-0.35%)
Mar 21, 2011 1793 1801 1788 1791 0 +20.43(+1.15%)
Mar 18, 2011 1781 1791 1762 1771 0 +8.97(+0.51%)
Mar 17, 2011 1770 1772 1746 1762 0 +16.81(+0.96%)
Mar 16, 2011 1771 1775 1736 1745 0 -27.31(-1.54%)
Mar 15, 2011 1777 1786 1769 1773 0 -2.80(-0.16%)
Mar 14, 2011 1785 1790 1770 1775 0 -21.72(-1.21%)
Mar 11, 2011 1764 1801 1760 1797 0 +25.01(+1.41%)
Mar 10, 2011 1787 1801 1768 1772 0 -36.05(-1.99%)
Mar 09, 2011 1806 1820 1795 1808 0 +0.37(+0.02%)
Mar 08, 2011 1787 1816 1785 1808 0 +25.09(+1.41%)
Mar 07, 2011 1799 1808 1772 1783 0 -10.53(-0.59%)
Mar 04, 2011 1810 1816 1782 1793 0 -20.68(-1.14%)
Mar 03, 2011 1807 1818 1799 1814 0 +24.02(+1.34%)
Mar 02, 2011 1807 1811 1779 1790 0 -15.23(-0.84%)
Mar 01, 2011 1848 1850 1800 1805 0 -39.51(-2.14%)
Feb 28, 2011 1812 1852 1809 1845 0 +39.46(+2.19%)
Feb 25, 2011 1790 1810 1787 1805 0 +25.83(+1.45%)
Feb 24, 2011 1789 1803 1769 1779 0 -13.94(-0.78%)
Feb 23, 2011 1816 1826 1785 1793 0 -22.00(-1.21%)
Feb 22, 2011 1820 1844 1811 1815 0 -18.52(-1.01%)
Feb 18, 2011 1834 1834 1834 0 +6.50(+0.36%)
Feb 17, 2011 1831 1837 1821 1827 0 -5.32(-0.29%)
Feb 16, 2011 1849 1859 1823 1833 0 -15.87(-0.86%)
Feb 15, 2011 1842 1865 1831 1848 0 -3.41(-0.18%)
Feb 14, 2011 1861 1867 1835 1852 0 -9.05(-0.49%)
Feb 11, 2011 1843 1869 1840 1861 0 +13.08(+0.71%)
Feb 10, 2011 1837 1861 1829 1848 0 +3.66(+0.20%)
Feb 09, 2011 1844 1852 1832 1844 0 -1.25(-0.07%)
Feb 08, 2011 1842 1856 1833 1845 0 +1.24(+0.07%)
Feb 07, 2011 1832 1850 1824 1844 0 +19.74(+1.08%)
Feb 04, 2011 1838 1842 1817 1824 0 -15.49(-0.84%)
Feb 03, 2011 1833 1848 1821 1840 0 +6.76(+0.37%)
Feb 02, 2011 1833 1850 1825 1833 0 -5.49(-0.30%)
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.