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 (%)
Mar 30, 2012 1909 1927 1903 1922 0 +23.01(+1.21%)
Mar 29, 2012 1892 1905 1876 1899 0 -7.13(-0.37%)
Mar 28, 2012 1904 1912 1884 1906 0 -4.07(-0.21%)
Mar 27, 2012 1912 1924 1903 1910 0 +0.87(+0.05%)
Mar 26, 2012 1916 1922 1898 1909 0 +13.74(+0.72%)
Mar 23, 2012 1880 1905 1869 1896 0 +16.82(+0.90%)
Mar 22, 2012 1892 1893 1863 1879 0 -23.22(-1.22%)
Mar 21, 2012 1913 1919 1897 1902 0 -9.97(-0.52%)
Mar 20, 2012 1901 1925 1897 1912 0 -3.90(-0.20%)
Mar 19, 2012 1920 1931 1905 1916 0 -8.25(-0.43%)
Mar 16, 2012 1911 1935 1907 1924 0 +13.50(+0.71%)
Mar 15, 2012 1912 1922 1896 1911 0 +1.81(+0.09%)
Mar 14, 2012 1920 1933 1903 1909 0 -13.61(-0.71%)
Mar 13, 2012 1893 1928 1889 1922 0 +37.59(+1.99%)
Mar 12, 2012 1868 1902 1864 1885 0 +20.17(+1.08%)
Mar 09, 2012 1861 1880 1856 1865 0 +4.45(+0.24%)
Mar 08, 2012 1883 1883 1852 1860 0 -15.93(-0.85%)
Mar 07, 2012 1873 1880 1846 1876 0 +6.92(+0.37%)
Mar 06, 2012 1869 1887 1857 1869 0 -16.58(-0.88%)
Mar 05, 2012 1870 1888 1857 1886 0 +14.06(+0.75%)
Mar 02, 2012 1873 1883 1862 1872 0 -2.02(-0.11%)
Mar 01, 2012 1859 1880 1855 1874 0 +14.98(+0.81%)
Feb 29, 2012 1858 1872 1846 1859 0 +2.44(+0.13%)
Feb 28, 2012 1872 1876 1851 1856 0 -7.75(-0.42%)
Feb 27, 2012 1856 1872 1835 1864 0 -2.59(-0.14%)
Feb 24, 2012 1872 1880 1854 1867 0 -4.86(-0.26%)
Feb 23, 2012 1844 1873 1842 1871 0 +26.63(+1.44%)
Feb 22, 2012 1864 1881 1841 1845 0 -28.39(-1.52%)
Feb 21, 2012 1899 1901 1860 1873 0 -22.93(-1.21%)
Feb 17, 2012 1896 1896 1896 0 +1.28(+0.07%)
Feb 16, 2012 1861 1899 1858 1895 0 +34.19(+1.84%)
Feb 15, 2012 1869 1877 1850 1861 0 -3.56(-0.19%)
Feb 14, 2012 1881 1883 1852 1864 0 -22.32(-1.18%)
Feb 13, 2012 1886 1895 1873 1887 0 +22.22(+1.19%)
Feb 10, 2012 1870 1883 1856 1864 0 -20.32(-1.08%)
Feb 09, 2012 1905 1917 1878 1885 0 -20.72(-1.09%)
Feb 08, 2012 1910 1921 1890 1905 0 +2.93(+0.15%)
Feb 07, 2012 1912 1922 1895 1902 0 -16.45(-0.86%)
Feb 06, 2012 1922 1928 1908 1919 0 -6.57(-0.34%)
Feb 03, 2012 1919 1931 1908 1926 0 +26.59(+1.40%)
Feb 02, 2012 1899 1910 1885 1899 0 +0.67(+0.04%)
Feb 01, 2012 1873 1903 1867 1898 0 +32.18(+1.72%)
Jan 31, 2012 1853 1872 1838 1866 0 +20.27(+1.10%)
Jan 30, 2012 1851 1864 1838 1846 0 -27.86(-1.49%)
Jan 27, 2012 1866 1885 1856 1874 0 +7.11(+0.38%)
Jan 26, 2012 1874 1885 1860 1867 0 -1.15(-0.06%)
Jan 25, 2012 1835 1871 1831 1868 0 +29.25(+1.59%)
Jan 24, 2012 1804 1842 1799 1838 0 +19.27(+1.06%)
Jan 23, 2012 1799 1826 1796 1819 0 +17.05(+0.95%)
Jan 20, 2012 1792 1804 1771 1802 0 +4.82(+0.27%)
Jan 19, 2012 1791 1807 1782 1797 0 +9.10(+0.51%)
Jan 18, 2012 1777 1796 1774 1788 0 +14.23(+0.80%)
Jan 17, 2012 1775 1789 1765 1774 0 +16.58(+0.94%)
Jan 13, 2012 1757 1757 1757 0 -15.85(-0.89%)
Jan 12, 2012 1777 1792 1755 1773 0 -12.08(-0.68%)
Jan 11, 2012 1764 1789 1755 1785 0 +8.46(+0.48%)
Jan 10, 2012 1771 1794 1765 1777 0 +21.29(+1.21%)
Jan 09, 2012 1768 1775 1747 1756 0 -10.27(-0.58%)
Jan 06, 2012 1767 1778 1746 1766 0 -2.31(-0.13%)
Jan 05, 2012 1748 1774 1742 1768 0 +11.72(+0.67%)
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.