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 (%)
Dec 29, 2017 2358 2358 2358 2358 0 +9.80(+0.42%)
Dec 28, 2017 2337 2350 2328 2348 0 -2.23(-0.09%)
Dec 27, 2017 2348 2356 2332 2350 0 +8.91(+0.38%)
Dec 26, 2017 2326 2345 2317 2342 0 +18.42(+0.79%)
Dec 22, 2017 2320 2330 2307 2323 0 +9.79(+0.42%)
Dec 21, 2017 2330 2338 2310 2313 0 -14.09(-0.61%)
Dec 20, 2017 2355 2360 2325 2327 0 -28.12(-1.19%)
Dec 19, 2017 2397 2399 2347 2356 0 -41.21(-1.72%)
Dec 18, 2017 2375 2418 2375 2397 0 +24.81(+1.05%)
Dec 15, 2017 2345 2380 2337 2372 0 +31.10(+1.33%)
Dec 14, 2017 2340 2354 2327 2341 0 +1.62(+0.07%)
Dec 13, 2017 2343 2356 2331 2339 0 -1.46(-0.06%)
Dec 12, 2017 2343 2352 2321 2341 0 +10.34(+0.44%)
Dec 11, 2017 2329 2339 2320 2330 0 -1.49(-0.06%)
Dec 08, 2017 2327 2338 2312 2332 0 +10.53(+0.45%)
Dec 07, 2017 2321 2341 2306 2321 0 -2.22(-0.10%)
Dec 06, 2017 2329 2338 2308 2324 0 -2.67(-0.11%)
Dec 05, 2017 2370 2375 2324 2326 0 -39.01(-1.65%)
Dec 04, 2017 2364 2376 2353 2365 0 +2.61(+0.11%)
Dec 01, 2017 2349 2367 2336 2363 0 +21.19(+0.91%)
Nov 30, 2017 2345 2356 2328 2341 0 +3.90(+0.17%)
Nov 29, 2017 2337 2347 2322 2337 0 +4.55(+0.20%)
Nov 28, 2017 2345 2352 2323 2333 0 -10.80(-0.46%)
Nov 27, 2017 2349 2359 2339 2344 0 -0.66(-0.03%)
Nov 24, 2017 2351 2357 2339 2344 0 +1.13(+0.05%)
Nov 22, 2017 2339 2356 2334 2343 0 -2.47(-0.11%)
Nov 21, 2017 2337 2349 2326 2346 0 +18.56(+0.80%)
Nov 20, 2017 2333 2342 2321 2327 0 -2.15(-0.09%)
Nov 17, 2017 2324 2339 2318 2329 0 -4.59(-0.20%)
Nov 16, 2017 2311 2344 2305 2334 0 +21.12(+0.91%)
Nov 15, 2017 2336 2339 2310 2313 0 -25.13(-1.07%)
Nov 14, 2017 2349 2364 2329 2338 0 -16.35(-0.69%)
Nov 13, 2017 2358 2366 2345 2354 0 +1.37(+0.06%)
Nov 10, 2017 2337 2365 2337 2353 0 +1.22(+0.05%)
Nov 09, 2017 2333 2359 2323 2352 0 +12.98(+0.56%)
Nov 08, 2017 2328 2350 2323 2339 0 +9.09(+0.39%)
Nov 07, 2017 2318 2338 2312 2330 0 +12.73(+0.55%)
Nov 06, 2017 2288 2328 2284 2317 0 +34.39(+1.51%)
Nov 03, 2017 2287 2304 2260 2282 0 -15.73(-0.68%)
Nov 02, 2017 2286 2311 2278 2298 0 +12.80(+0.56%)
Nov 01, 2017 2266 2297 2261 2285 0 +20.82(+0.92%)
Oct 31, 2017 2250 2271 2236 2265 0 +10.09(+0.45%)
Oct 30, 2017 2263 2274 2245 2255 0 -11.16(-0.49%)
Oct 27, 2017 2267 2283 2245 2266 0 +12.80(+0.57%)
Oct 26, 2017 2275 2284 2236 2253 0 -8.57(-0.38%)
Oct 25, 2017 2266 2275 2238 2261 0 +0.87(+0.04%)
Oct 24, 2017 2268 2284 2249 2261 0 -8.43(-0.37%)
Oct 23, 2017 2276 2283 2257 2269 0 -3.06(-0.13%)
Oct 20, 2017 2285 2289 2258 2272 0 -9.16(-0.40%)
Oct 19, 2017 2315 2317 2273 2281 0 -36.74(-1.59%)
Oct 18, 2017 2333 2344 2314 2318 0 -15.54(-0.67%)
Oct 17, 2017 2339 2351 2329 2334 0 -10.51(-0.45%)
Oct 16, 2017 2344 2356 2333 2344 0 +0.70(+0.03%)
Oct 13, 2017 2350 2360 2331 2343 0 -2.27(-0.10%)
Oct 12, 2017 2345 2352 2332 2346 0 -0.51(-0.02%)
Oct 11, 2017 2329 2354 2326 2346 0 +21.68(+0.93%)
Oct 10, 2017 2324 2341 2312 2324 0 +1.99(+0.09%)
Oct 09, 2017 2322 2333 2312 2322 0 -3.17(-0.14%)
Oct 06, 2017 2301 2329 2288 2326 0 +19.21(+0.83%)
Oct 05, 2017 2295 2322 2288 2306 0 +14.72(+0.64%)
Oct 04, 2017 2268 2294 2261 2292 0 +20.57(+0.91%)
Oct 03, 2017 2260 2276 2243 2271 0 +11.99(+0.53%)
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.