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 (%)
Apr 28, 2017 2291 2305 2281 2297 0 +0.57(+0.02%)
Apr 27, 2017 2297 2330 2292 2297 0 -20.48(-0.88%)
Apr 26, 2017 2383 2395 2312 2317 0 -79.83(-3.33%)
Apr 25, 2017 2384 2401 2368 2397 0 +16.20(+0.68%)
Apr 24, 2017 2417 2424 2363 2381 0 -27.22(-1.13%)
Apr 21, 2017 2407 2418 2398 2408 0 -0.71(-0.03%)
Apr 20, 2017 2415 2417 2383 2409 0 -1.18(-0.05%)
Apr 19, 2017 2423 2429 2403 2410 0 -15.73(-0.65%)
Apr 18, 2017 2438 2448 2416 2426 0 -15.22(-0.62%)
Apr 17, 2017 2423 2441 2412 2441 0 +27.43(+1.14%)
Apr 13, 2017 2430 2436 2406 2414 0 -19.40(-0.80%)
Apr 12, 2017 2436 2449 2426 2433 0 -5.20(-0.21%)
Apr 11, 2017 2412 2439 2405 2438 0 +27.01(+1.12%)
Apr 10, 2017 2392 2419 2386 2411 0 +16.94(+0.71%)
Apr 07, 2017 2385 2413 2380 2394 0 +7.04(+0.29%)
Apr 06, 2017 2370 2392 2360 2387 0 +15.17(+0.64%)
Apr 05, 2017 2371 2391 2364 2372 0 +2.88(+0.12%)
Apr 04, 2017 2355 2381 2338 2369 0 +13.14(+0.56%)
Apr 03, 2017 2349 2365 2339 2356 0 +7.89(+0.34%)
Mar 31, 2017 2326 2353 2316 2348 0 +18.98(+0.81%)
Mar 30, 2017 2322 2332 2306 2329 0 +5.26(+0.23%)
Mar 29, 2017 2315 2327 2303 2324 0 -4.96(-0.21%)
Mar 28, 2017 2329 2337 2295 2329 0 +3.98(+0.17%)
Mar 27, 2017 2348 2363 2317 2325 0 -32.00(-1.36%)
Mar 24, 2017 2373 2386 2348 2357 0 -15.82(-0.67%)
Mar 23, 2017 2351 2392 2349 2373 0 +19.23(+0.82%)
Mar 22, 2017 2369 2374 2330 2353 0 -8.00(-0.34%)
Mar 21, 2017 2379 2386 2350 2361 0 -9.09(-0.38%)
Mar 20, 2017 2372 2385 2357 2370 0 +0.14(+0.01%)
Mar 17, 2017 2355 2380 2345 2370 0 +21.76(+0.93%)
Mar 16, 2017 2355 2370 2342 2349 0 -10.80(-0.46%)
Mar 15, 2017 2314 2369 2308 2359 0 +53.40(+2.32%)
Mar 14, 2017 2309 2321 2294 2306 0 -6.92(-0.30%)
Mar 13, 2017 2314 2332 2300 2313 0 +2.39(+0.10%)
Mar 10, 2017 2347 2367 2294 2310 0 -24.38(-1.04%)
Mar 09, 2017 2372 2389 2331 2335 0 -35.28(-1.49%)
Mar 08, 2017 2398 2399 2367 2370 0 -33.60(-1.40%)
Mar 07, 2017 2409 2414 2392 2404 0 -6.32(-0.26%)
Mar 06, 2017 2409 2419 2393 2410 0 -8.25(-0.34%)
Mar 03, 2017 2412 2423 2390 2418 0 -2.72(-0.11%)
Mar 02, 2017 2449 2456 2413 2421 0 -33.73(-1.37%)
Mar 01, 2017 2459 2475 2444 2455 0 -5.86(-0.24%)
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%)
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.