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 (%)
Aug 31, 2017 2241 2262 2236 2253 0 +16.58(+0.74%)
Aug 30, 2017 2214 2240 2199 2236 0 +17.30(+0.78%)
Aug 29, 2017 2225 2233 2204 2219 0 -7.33(-0.33%)
Aug 28, 2017 2256 2265 2211 2226 0 -26.17(-1.16%)
Aug 25, 2017 2243 2263 2228 2252 0 +15.86(+0.71%)
Aug 24, 2017 2260 2273 2233 2236 0 -18.19(-0.81%)
Aug 23, 2017 2231 2263 2224 2255 0 +22.12(+0.99%)
Aug 22, 2017 2242 2249 2221 2232 0 -8.89(-0.40%)
Aug 21, 2017 2224 2257 2215 2241 0 +18.68(+0.84%)
Aug 18, 2017 2234 2237 2198 2223 0 -16.39(-0.73%)
Aug 17, 2017 2248 2260 2234 2239 0 -17.75(-0.79%)
Aug 16, 2017 2262 2275 2248 2257 0 -5.38(-0.24%)
Aug 15, 2017 2260 2268 2233 2262 0 -2.22(-0.10%)
Aug 14, 2017 2231 2270 2227 2264 0 +44.69(+2.01%)
Aug 11, 2017 2221 2236 2199 2220 0 -11.16(-0.50%)
Aug 10, 2017 2229 2239 2217 2231 0 -6.27(-0.28%)
Aug 09, 2017 2255 2257 2230 2237 0 -20.05(-0.89%)
Aug 08, 2017 2255 2271 2244 2257 0 -2.71(-0.12%)
Aug 07, 2017 2286 2287 2252 2260 0 -25.62(-1.12%)
Aug 04, 2017 2284 2301 2274 2286 0 +2.31(+0.10%)
Aug 03, 2017 2258 2290 2252 2283 0 +24.27(+1.07%)
Aug 02, 2017 2269 2295 2241 2259 0 -1.07(-0.05%)
Aug 01, 2017 2261 2279 2245 2260 0 +9.11(+0.40%)
Jul 31, 2017 2273 2279 2233 2251 0 -22.10(-0.97%)
Jul 28, 2017 2266 2283 2252 2273 0 +7.04(+0.31%)
Jul 27, 2017 2261 2280 2234 2266 0 -0.78(-0.03%)
Jul 26, 2017 2256 2276 2243 2267 0 +12.38(+0.55%)
Jul 25, 2017 2260 2264 2235 2254 0 +1.69(+0.08%)
Jul 24, 2017 2254 2264 2241 2253 0 +0.03(+0.00%)
Jul 21, 2017 2258 2263 2240 2253 0 -5.36(-0.24%)
Jul 20, 2017 2285 2289 2257 2258 0 -23.67(-1.04%)
Jul 19, 2017 2259 2286 2254 2282 0 +23.01(+1.02%)
Jul 18, 2017 2283 2297 2252 2259 0 -25.52(-1.12%)
Jul 17, 2017 2276 2296 2265 2284 0 +7.85(+0.34%)
Jul 14, 2017 2270 2291 2265 2276 0 +16.21(+0.72%)
Jul 13, 2017 2258 2278 2245 2260 0 +8.77(+0.39%)
Jul 12, 2017 2235 2263 2235 2251 0 +26.61(+1.20%)
Jul 11, 2017 2228 2234 2203 2225 0 -1.80(-0.08%)
Jul 10, 2017 2265 2277 2223 2227 0 -36.14(-1.60%)
Jul 07, 2017 2261 2282 2253 2263 0 +4.35(+0.19%)
Jul 06, 2017 2303 2311 2256 2258 0 -53.50(-2.31%)
Jul 05, 2017 2336 2345 2304 2312 0 -24.88(-1.06%)
Jul 03, 2017 2317 2342 2308 2337 0 +29.88(+1.30%)
Jun 30, 2017 2316 2327 2301 2307 0 -1.89(-0.08%)
Jun 29, 2017 2312 2325 2296 2309 0 -15.73(-0.68%)
Jun 28, 2017 2330 2336 2314 2324 0 -5.14(-0.22%)
Jun 27, 2017 2355 2368 2328 2330 0 -31.04(-1.31%)
Jun 26, 2017 2366 2373 2347 2361 0 +4.38(+0.19%)
Jun 23, 2017 2350 2374 2346 2356 0 +7.17(+0.31%)
Jun 22, 2017 2343 2363 2329 2349 0 +1.80(+0.08%)
Jun 21, 2017 2360 2367 2333 2347 0 -11.08(-0.47%)
Jun 20, 2017 2363 2373 2334 2358 0 -3.62(-0.15%)
Jun 19, 2017 2367 2373 2346 2362 0 -5.06(-0.21%)
Jun 16, 2017 2380 2392 2354 2367 0 -12.28(-0.52%)
Jun 15, 2017 2357 2388 2355 2379 0 +8.33(+0.35%)
Jun 14, 2017 2384 2392 2360 2371 0 -2.58(-0.11%)
Jun 13, 2017 2364 2386 2348 2374 0 +2.11(+0.09%)
Jun 12, 2017 2343 2377 2340 2372 0 +28.53(+1.22%)
Jun 09, 2017 2308 2352 2300 2343 0 +33.07(+1.43%)
Jun 08, 2017 2309 2315 2280 2310 0 +9.64(+0.42%)
Jun 07, 2017 2292 2306 2288 2300 0 +10.82(+0.47%)
Jun 06, 2017 2307 2309 2275 2289 0 -17.05(-0.74%)
Jun 05, 2017 2303 2316 2289 2306 0 -1.67(-0.07%)
Jun 02, 2017 2307 2317 2295 2308 0 +14.49(+0.63%)
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.