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 29, 2016 1908 1934 1895 1904 0 -1.55(-0.08%)
Feb 26, 2016 1918 1927 1901 1905 0 -14.91(-0.78%)
Feb 25, 2016 1908 1932 1895 1920 0 +25.17(+1.33%)
Feb 24, 2016 1891 1897 1871 1895 0 -6.51(-0.34%)
Feb 23, 2016 1898 1929 1885 1902 0 -5.66(-0.30%)
Feb 22, 2016 1894 1914 1872 1907 0 +44.25(+2.38%)
Feb 19, 2016 1841 1878 1827 1863 0 +11.38(+0.61%)
Feb 18, 2016 1844 1865 1827 1852 0 +6.73(+0.36%)
Feb 17, 2016 1839 1869 1832 1845 0 +22.25(+1.22%)
Feb 16, 2016 1810 1827 1787 1823 0 +35.90(+2.01%)
Feb 12, 2016 1787 1787 1787 1787 0 +16.57(+0.94%)
Feb 11, 2016 1786 1796 1756 1770 0 -40.92(-2.26%)
Feb 10, 2016 1798 1838 1788 1811 0 +23.40(+1.31%)
Feb 09, 2016 1815 1824 1773 1788 0 -44.97(-2.45%)
Feb 08, 2016 1889 1891 1809 1833 0 -62.79(-3.31%)
Feb 05, 2016 1912 1926 1892 1895 0 -32.91(-1.71%)
Feb 04, 2016 1903 1952 1893 1928 0 +21.13(+1.11%)
Feb 03, 2016 1918 1926 1886 1907 0 +3.22(+0.17%)
Feb 02, 2016 1926 1946 1893 1904 0 -27.35(-1.42%)
Feb 01, 2016 1920 1968 1909 1931 0 +0.22(+0.01%)
Jan 29, 2016 1946 1958 1899 1931 0 +10.61(+0.55%)
Jan 28, 2016 1962 1993 1906 1920 0 -37.89(-1.93%)
Jan 27, 2016 1971 1984 1946 1958 0 -19.62(-0.99%)
Jan 26, 2016 1943 1983 1941 1978 0 +44.88(+2.32%)
Jan 25, 2016 1951 1973 1926 1933 0 -17.41(-0.89%)
Jan 22, 2016 1918 1959 1915 1950 0 +54.55(+2.88%)
Jan 21, 2016 1899 1924 1881 1896 0 +6.45(+0.34%)
Jan 20, 2016 1936 1940 1855 1889 0 -64.55(-3.30%)
Jan 19, 2016 1966 1976 1940 1954 0 +8.71(+0.45%)
Jan 15, 2016 1945 1945 1945 1945 0 -30.80(-1.56%)
Jan 14, 2016 1978 2001 1965 1976 0 +4.87(+0.25%)
Jan 13, 2016 2001 2024 1966 1971 0 -28.52(-1.43%)
Jan 12, 2016 2038 2045 1986 2000 0 -27.24(-1.34%)
Jan 11, 2016 2018 2040 2008 2027 0 +13.23(+0.66%)
Jan 08, 2016 2063 2075 2010 2014 0 -46.01(-2.23%)
Jan 07, 2016 2081 2101 2059 2060 0 -52.07(-2.47%)
Jan 06, 2016 2102 2119 2095 2112 0 -3.99(-0.19%)
Jan 05, 2016 2086 2122 2062 2116 0 +45.89(+2.22%)
Jan 04, 2016 2084 2094 2047 2070 0 -39.57(-1.88%)
Dec 31, 2015 2110 2110 2110 2110 0 -21.38(-1.00%)
Dec 30, 2015 2139 2152 2125 2131 0 -18.03(-0.84%)
Dec 29, 2015 2133 2154 2125 2149 0 +5.87(+0.27%)
Dec 28, 2015 2127 2144 2116 2143 0 +12.93(+0.61%)
Dec 24, 2015 2130 2130 2130 2130 0 -2.53(-0.12%)
Dec 23, 2015 2112 2134 2109 2133 0 +25.37(+1.20%)
Dec 22, 2015 2115 2136 2101 2107 0 +5.09(+0.24%)
Dec 21, 2015 2116 2132 2086 2102 0 +0.58(+0.03%)
Dec 18, 2015 2136 2147 2099 2102 0 -46.55(-2.17%)
Dec 17, 2015 2163 2164 2133 2148 0 -7.22(-0.33%)
Dec 16, 2015 2117 2163 2108 2155 0 +40.25(+1.90%)
Dec 15, 2015 2107 2132 2094 2115 0 +20.76(+0.99%)
Dec 14, 2015 2072 2103 2055 2094 0 +15.12(+0.73%)
Dec 11, 2015 2063 2090 2049 2079 0 -1.01(-0.05%)
Dec 10, 2015 2093 2107 2067 2080 0 -10.76(-0.51%)
Dec 09, 2015 2100 2117 2075 2091 0 -22.08(-1.04%)
Dec 08, 2015 2112 2125 2100 2113 0 -1.49(-0.07%)
Dec 07, 2015 2113 2127 2099 2115 0 -7.03(-0.33%)
Dec 04, 2015 2096 2132 2087 2122 0 +33.82(+1.62%)
Dec 03, 2015 2106 2116 2078 2088 0 -26.07(-1.23%)
Dec 02, 2015 2156 2168 2110 2114 0 -53.45(-2.47%)
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.