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 28, 2017 2468 2476 2452 2461 0 -14.36(-0.58%)
Feb 27, 2017 2456 2482 2442 2475 0 +22.33(+0.91%)
Feb 24, 2017 2456 2464 2430 2453 0 -4.78(-0.19%)
Feb 23, 2017 2457 2465 2437 2457 0 +8.80(+0.36%)
Feb 22, 2017 2456 2462 2420 2449 0 -4.90(-0.20%)
Feb 21, 2017 2420 2458 2418 2454 0 +27.73(+1.14%)
Feb 17, 2017 2426 2426 2426 2426 0 +1.67(+0.07%)
Feb 16, 2017 2404 2442 2395 2424 0 +23.84(+0.99%)
Feb 15, 2017 2388 2406 2375 2400 0 +0.25(+0.01%)
Feb 14, 2017 2387 2405 2363 2400 0 +8.70(+0.36%)
Feb 13, 2017 2384 2397 2368 2391 0 +11.34(+0.48%)
Feb 10, 2017 2347 2381 2340 2380 0 +31.79(+1.35%)
Feb 09, 2017 2344 2355 2332 2348 0 +12.32(+0.53%)
Feb 08, 2017 2316 2344 2313 2336 0 +17.80(+0.77%)
Feb 07, 2017 2340 2370 2310 2318 0 -19.15(-0.82%)
Feb 06, 2017 2333 2351 2321 2337 0 +5.71(+0.24%)
Feb 03, 2017 2356 2371 2323 2332 0 +6.92(+0.30%)
Feb 02, 2017 2303 2339 2300 2325 0 +21.41(+0.93%)
Feb 01, 2017 2344 2381 2298 2303 0 -36.39(-1.56%)
Jan 31, 2017 2332 2367 2328 2340 0 +11.77(+0.51%)
Jan 30, 2017 2345 2348 2313 2328 0 -19.18(-0.82%)
Jan 27, 2017 2371 2374 2332 2347 0 -21.80(-0.92%)
Jan 26, 2017 2367 2383 2355 2369 0 +6.61(+0.28%)
Jan 25, 2017 2388 2391 2353 2362 0 -20.67(-0.87%)
Jan 24, 2017 2371 2394 2357 2383 0 +15.43(+0.65%)
Jan 23, 2017 2334 2372 2330 2367 0 +29.46(+1.26%)
Jan 20, 2017 2325 2343 2317 2338 0 +14.50(+0.62%)
Jan 19, 2017 2344 2352 2314 2323 0 -24.69(-1.05%)
Jan 18, 2017 2333 2354 2323 2348 0 +18.23(+0.78%)
Jan 17, 2017 2317 2337 2313 2330 0 +14.68(+0.63%)
Jan 13, 2017 2315 2315 2315 2315 0 -2.17(-0.09%)
Jan 12, 2017 2291 2320 2274 2317 0 +25.17(+1.10%)
Jan 11, 2017 2314 2328 2287 2292 0 -23.46(-1.01%)
Jan 10, 2017 2333 2344 2311 2316 0 -19.21(-0.82%)
Jan 09, 2017 2358 2362 2327 2335 0 -28.82(-1.22%)
Jan 06, 2017 2357 2378 2349 2364 0 +1.27(+0.05%)
Jan 05, 2017 2340 2374 2318 2362 0 +1.42(+0.06%)
Jan 04, 2017 2306 2368 2300 2361 0 +62.73(+2.73%)
Jan 03, 2017 2308 2313 2275 2298 0 +13.32(+0.58%)
Dec 30, 2016 2285 2285 2285 2285 0 +38.46(+1.71%)
Dec 29, 2016 2227 2255 2208 2247 0 +21.47(+0.96%)
Dec 28, 2016 2243 2248 2212 2225 0 -40.62(-1.79%)
Dec 27, 2016 2269 2281 2254 2266 0 -2.56(-0.11%)
Dec 23, 2016 2268 2268 2268 2268 0 -1.60(-0.07%)
Dec 22, 2016 2272 2281 2240 2270 0 -7.19(-0.32%)
Dec 21, 2016 2316 2330 2275 2277 0 -35.56(-1.54%)
Dec 20, 2016 2290 2318 2284 2313 0 +23.38(+1.02%)
Dec 19, 2016 2283 2318 2266 2289 0 +17.36(+0.76%)
Dec 16, 2016 2249 2289 2246 2272 0 +34.36(+1.54%)
Dec 15, 2016 2261 2283 2222 2238 0 -23.07(-1.02%)
Dec 14, 2016 2329 2331 2258 2261 0 -70.58(-3.03%)
Dec 13, 2016 2350 2357 2303 2331 0 -7.15(-0.31%)
Dec 12, 2016 2322 2344 2313 2338 0 +5.88(+0.25%)
Dec 09, 2016 2335 2355 2319 2332 0 -11.95(-0.51%)
Dec 08, 2016 2317 2358 2297 2344 0 +19.23(+0.83%)
Dec 07, 2016 2284 2331 2281 2325 0 +46.62(+2.05%)
Dec 06, 2016 2261 2298 2252 2279 0 +25.73(+1.14%)
Dec 05, 2016 2243 2259 2230 2253 0 +19.07(+0.85%)
Dec 02, 2016 2230 2261 2216 2234 0 +18.85(+0.85%)
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.