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 (%)
Oct 30, 2015 2119 2171 2099 2148 0 +20.95(+0.98%)
Oct 29, 2015 2118 2142 2106 2127 0 +1.04(+0.05%)
Oct 28, 2015 2119 2133 2080 2126 0 +6.03(+0.28%)
Oct 27, 2015 2108 2132 2098 2120 0 +11.11(+0.53%)
Oct 26, 2015 2117 2128 2096 2109 0 -7.10(-0.34%)
Oct 23, 2015 2132 2136 2096 2116 0 -14.38(-0.67%)
Oct 22, 2015 2124 2141 2100 2130 0 +14.93(+0.71%)
Oct 21, 2015 2144 2150 2113 2116 0 -23.76(-1.11%)
Oct 20, 2015 2150 2160 2126 2139 0 -16.53(-0.77%)
Oct 19, 2015 2124 2157 2118 2156 0 +27.37(+1.29%)
Oct 16, 2015 2114 2136 2107 2128 0 +22.54(+1.07%)
Oct 15, 2015 2096 2108 2087 2106 0 +18.30(+0.88%)
Oct 14, 2015 2110 2120 2083 2088 0 -16.31(-0.78%)
Oct 13, 2015 2126 2135 2099 2104 0 -28.12(-1.32%)
Oct 12, 2015 2116 2137 2113 2132 0 +19.63(+0.93%)
Oct 09, 2015 2111 2118 2094 2112 0 +0.81(+0.04%)
Oct 08, 2015 2097 2116 2077 2112 0 +14.40(+0.69%)
Oct 07, 2015 2079 2100 2071 2097 0 +20.04(+0.96%)
Oct 06, 2015 2080 2097 2069 2077 0 -5.50(-0.26%)
Oct 05, 2015 2058 2087 2052 2083 0 +31.66(+1.54%)
Oct 02, 2015 2025 2054 2005 2051 0 +17.00(+0.84%)
Oct 01, 2015 2036 2041 2009 2034 0 +5.28(+0.26%)
Sep 30, 2015 2037 2048 2010 2029 0 +10.62(+0.53%)
Sep 29, 2015 1979 2027 1972 2018 0 +38.13(+1.93%)
Sep 28, 2015 1998 2004 1964 1980 0 -34.39(-1.71%)
Sep 25, 2015 2013 2035 1998 2014 0 +9.40(+0.47%)
Sep 24, 2015 2019 2036 1992 2005 0 -18.67(-0.92%)
Sep 23, 2015 2019 2040 2005 2024 0 +9.55(+0.47%)
Sep 22, 2015 2039 2044 2009 2014 0 -35.65(-1.74%)
Sep 21, 2015 2046 2070 2037 2050 0 +5.71(+0.28%)
Sep 18, 2015 2028 2073 2026 2044 0 -12.65(-0.62%)
Sep 17, 2015 2029 2094 2019 2057 0 +23.83(+1.17%)
Sep 16, 2015 1988 2041 1981 2033 0 +42.11(+2.12%)
Sep 15, 2015 1972 1999 1962 1991 0 +16.70(+0.85%)
Sep 14, 2015 1982 1986 1962 1974 0 -6.13(-0.31%)
Sep 11, 2015 1942 1984 1932 1980 0 +35.52(+1.83%)
Sep 10, 2015 1927 1970 1925 1945 0 +15.66(+0.81%)
Sep 09, 2015 1968 1989 1924 1929 0 -16.03(-0.82%)
Sep 08, 2015 1940 1955 1928 1945 0 +26.40(+1.38%)
Sep 04, 2015 1919 1919 1919 1919 0 -39.59(-2.02%)
Sep 03, 2015 1960 1975 1948 1958 0 +7.32(+0.38%)
Sep 02, 2015 1949 1964 1929 1951 0 +24.39(+1.27%)
Sep 01, 2015 1943 1963 1910 1927 0 -45.65(-2.31%)
Aug 31, 2015 2017 2020 1969 1972 0 -49.95(-2.47%)
Aug 28, 2015 2019 2026 2002 2022 0 -1.60(-0.08%)
Aug 27, 2015 1996 2039 1981 2024 0 +43.12(+2.18%)
Aug 26, 2015 1948 1991 1921 1981 0 +68.46(+3.58%)
Aug 25, 2015 2017 2028 1911 1912 0 -65.86(-3.33%)
Aug 24, 2015 2061 2076 1810 1978 0 -110.39(-5.29%)
Aug 21, 2015 2128 2136 2087 2088 0 -48.10(-2.25%)
Aug 20, 2015 2155 2165 2132 2136 0 -26.29(-1.22%)
Aug 19, 2015 2158 2174 2144 2163 0 -8.50(-0.39%)
Aug 18, 2015 2167 2176 2157 2171 0 -1.32(-0.06%)
Aug 17, 2015 2151 2174 2132 2173 0 +21.01(+0.98%)
Aug 14, 2015 2130 2153 2117 2152 0 +17.17(+0.80%)
Aug 13, 2015 2117 2145 2090 2134 0 +7.60(+0.36%)
Aug 12, 2015 2115 2129 2092 2127 0 +4.15(+0.20%)
Aug 11, 2015 2116 2139 2109 2123 0 +2.45(+0.12%)
Aug 10, 2015 2138 2141 2110 2120 0 -5.28(-0.25%)
Aug 07, 2015 2127 2138 2102 2125 0 -1.59(-0.07%)
Aug 06, 2015 2124 2134 2089 2127 0 -3.69(-0.17%)
Aug 05, 2015 2159 2164 2123 2131 0 -19.68(-0.92%)
Aug 04, 2015 2169 2182 2144 2150 0 -23.89(-1.10%)
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.