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 (%)
Feb 27, 2015 2369 2390 2353 2377 0 +11.69(+0.49%)
Feb 26, 2015 2378 2382 2361 2366 0 -26.51(-1.11%)
Feb 25, 2015 2401 2421 2384 2392 0 -5.22(-0.22%)
Feb 24, 2015 2437 2445 2386 2397 0 -52.42(-2.14%)
Feb 23, 2015 2438 2453 2421 2450 0 +20.97(+0.86%)
Feb 20, 2015 2404 2437 2399 2429 0 +19.91(+0.83%)
Feb 19, 2015 2448 2451 2400 2409 0 -49.18(-2.00%)
Feb 18, 2015 2435 2460 2416 2458 0 +24.85(+1.02%)
Feb 17, 2015 2444 2463 2423 2433 0 -12.75(-0.52%)
Feb 13, 2015 2446 2446 2446 2446 0 -19.55(-0.79%)
Feb 12, 2015 2431 2469 2414 2465 0 +41.23(+1.70%)
Feb 11, 2015 2445 2453 2404 2424 0 -17.68(-0.72%)
Feb 10, 2015 2435 2451 2404 2442 0 +18.42(+0.76%)
Feb 09, 2015 2433 2451 2420 2423 0 -14.57(-0.60%)
Feb 06, 2015 2480 2483 2427 2438 0 -51.26(-2.06%)
Feb 05, 2015 2460 2493 2452 2489 0 +39.59(+1.62%)
Feb 04, 2015 2455 2467 2432 2450 0 -10.63(-0.43%)
Feb 03, 2015 2435 2470 2416 2460 0 +21.12(+0.87%)
Feb 02, 2015 2437 2450 2385 2439 0 +10.44(+0.43%)
Jan 30, 2015 2493 2506 2428 2429 0 -72.95(-2.92%)
Jan 29, 2015 2543 2558 2472 2502 0 +18.21(+0.73%)
Jan 28, 2015 2511 2529 2482 2483 0 -19.17(-0.77%)
Jan 27, 2015 2493 2515 2487 2503 0 -0.54(-0.02%)
Jan 26, 2015 2466 2504 2459 2503 0 +34.14(+1.38%)
Jan 23, 2015 2478 2484 2458 2469 0 -7.80(-0.31%)
Jan 22, 2015 2462 2481 2458 2477 0 +44.84(+1.84%)
Jan 21, 2015 2424 2442 2415 2432 0 +1.17(+0.05%)
Jan 20, 2015 2456 2461 2422 2431 0 -18.02(-0.74%)
Jan 16, 2015 2427 2452 2413 2449 0 +20.37(+0.84%)
Jan 15, 2015 2428 2434 2412 2428 0 +3.30(+0.14%)
Jan 14, 2015 2385 2429 2372 2425 0 +25.95(+1.08%)
Jan 13, 2015 2399 2399 2399 2399 0 -6.61(-0.27%)
Jan 12, 2015 2399 2413 2389 2406 0 +11.91(+0.50%)
Jan 09, 2015 2386 2407 2369 2394 0 +11.96(+0.50%)
Jan 08, 2015 2379 2395 2363 2382 0 +9.74(+0.41%)
Jan 07, 2015 2362 2385 2336 2372 0 +22.46(+0.96%)
Jan 06, 2015 2333 2362 2324 2350 0 +25.63(+1.10%)
Jan 05, 2015 2309 2330 2296 2324 0 +16.72(+0.72%)
Jan 02, 2015 2280 2311 2274 2307 0 +39.17(+1.73%)
Dec 31, 2014 2268 2268 2268 2268 0 -37.68(-1.63%)
Dec 30, 2014 2301 2320 2291 2306 0 +0.67(+0.03%)
Dec 29, 2014 2308 2323 2291 2305 0 -45.48(-1.93%)
Dec 26, 2014 2350 2365 2346 2351 0 +2.85(+0.12%)
Dec 24, 2014 2348 2348 2348 2348 0 -15.09(-0.64%)
Dec 23, 2014 2361 2372 2347 2363 0 +5.69(+0.24%)
Dec 22, 2014 2328 2359 2321 2357 0 +31.87(+1.37%)
Dec 19, 2014 2331 2342 2305 2325 0 +0.31(+0.01%)
Dec 18, 2014 2308 2326 2292 2325 0 +30.64(+1.34%)
Dec 17, 2014 2245 2297 2236 2294 0 +56.58(+2.53%)
Dec 16, 2014 2238 2266 2238 2238 0 +2.06(+0.09%)
Dec 15, 2014 2271 2276 2229 2236 0 -29.00(-1.28%)
Dec 12, 2014 2281 2299 2264 2265 0 -21.86(-0.96%)
Dec 11, 2014 2303 2310 2277 2287 0 -8.01(-0.35%)
Dec 10, 2014 2296 2307 2283 2295 0 -7.59(-0.33%)
Dec 09, 2014 2271 2310 2268 2302 0 +17.50(+0.77%)
Dec 08, 2014 2281 2304 2275 2285 0 +4.96(+0.22%)
Dec 05, 2014 2270 2284 2246 2280 0 +1.82(+0.08%)
Dec 04, 2014 2271 2283 2257 2278 0 +7.31(+0.32%)
Dec 03, 2014 2278 2282 2259 2271 0 -7.29(-0.32%)
Dec 02, 2014 2253 2282 2238 2278 0 +22.90(+1.02%)
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.