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 31, 2019 2637 2661 2635 2657 0 +14.45(+0.55%)
Dec 30, 2019 2636 2650 2627 2642 0 -10.96(-0.41%)
Dec 27, 2019 2653 2657 2637 2653 0 +10.02(+0.38%)
Dec 26, 2019 2630 2645 2620 2643 0 +21.20(+0.81%)
Dec 24, 2019 2624 2639 2618 2622 0 +2.05(+0.08%)
Dec 23, 2019 2632 2639 2612 2620 0 -5.89(-0.22%)
Dec 20, 2019 2630 2645 2618 2626 0 +11.71(+0.45%)
Dec 19, 2019 2610 2628 2602 2614 0 +1.11(+0.04%)
Dec 18, 2019 2594 2625 2582 2613 0 +19.64(+0.76%)
Dec 17, 2019 2620 2623 2586 2594 0 -16.31(-0.62%)
Dec 16, 2019 2612 2624 2584 2610 0 +7.82(+0.30%)
Dec 13, 2019 2612 2623 2578 2602 0 -4.35(-0.17%)
Dec 12, 2019 2647 2657 2594 2606 0 -37.62(-1.42%)
Dec 11, 2019 2691 2695 2635 2644 0 -43.33(-1.61%)
Dec 10, 2019 2697 2707 2675 2687 0 -4.92(-0.18%)
Dec 09, 2019 2687 2702 2677 2692 0 +5.96(+0.22%)
Dec 06, 2019 2686 2705 2681 2686 0 +4.79(+0.18%)
Dec 05, 2019 2666 2684 2658 2682 0 +13.09(+0.49%)
Dec 04, 2019 2668 2701 2662 2668 0 -2.33(-0.09%)
Dec 03, 2019 2634 2674 2633 2671 0 +29.62(+1.12%)
Dec 02, 2019 2670 2675 2637 2641 0 -31.94(-1.19%)
Nov 29, 2019 2685 2699 2671 2673 0 -15.40(-0.57%)
Nov 27, 2019 2669 2692 2658 2688 0 +18.31(+0.69%)
Nov 26, 2019 2646 2678 2642 2670 0 +23.96(+0.91%)
Nov 25, 2019 2655 2677 2641 2646 0 +4.91(+0.19%)
Nov 22, 2019 2643 2659 2612 2641 0 +8.99(+0.34%)
Nov 21, 2019 2656 2659 2622 2632 0 -30.26(-1.14%)
Nov 20, 2019 2664 2673 2642 2663 0 -3.48(-0.13%)
Nov 19, 2019 2674 2682 2646 2666 0 +4.01(+0.15%)
Nov 18, 2019 2651 2669 2639 2662 0 +15.57(+0.59%)
Nov 15, 2019 2654 2668 2642 2646 0 -3.12(-0.12%)
Nov 14, 2019 2631 2651 2623 2650 0 +23.58(+0.90%)
Nov 13, 2019 2601 2635 2599 2626 0 +21.86(+0.84%)
Nov 12, 2019 2643 2660 2599 2604 0 -41.66(-1.57%)
Nov 11, 2019 2633 2651 2621 2646 0 +5.35(+0.20%)
Nov 08, 2019 2633 2651 2621 2640 0 +4.41(+0.17%)
Nov 07, 2019 2638 2651 2623 2636 0 -7.07(-0.27%)
Nov 06, 2019 2630 2658 2624 2643 0 +22.51(+0.86%)
Nov 05, 2019 2653 2661 2604 2621 0 -40.81(-1.53%)
Nov 04, 2019 2649 2667 2638 2661 0 +11.23(+0.42%)
Nov 01, 2019 2653 2671 2623 2650 0 +7.29(+0.28%)
Oct 31, 2019 2660 2676 2623 2643 0 -20.77(-0.78%)
Oct 30, 2019 2614 2676 2596 2664 0 +77.29(+2.99%)
Oct 29, 2019 2578 2604 2568 2586 0 +13.51(+0.53%)
Oct 28, 2019 2584 2599 2562 2573 0 +69.68(+2.78%)
Oct 25, 2019 2504 2524 2486 2503 0 -4.24(-0.17%)
Oct 24, 2019 2477 2513 2466 2507 0 +37.91(+1.54%)
Oct 23, 2019 2461 2476 2447 2470 0 +3.22(+0.13%)
Oct 22, 2019 2468 2480 2442 2466 0 +1.95(+0.08%)
Oct 21, 2019 2438 2466 2436 2464 0 +23.51(+0.96%)
Oct 18, 2019 2434 2446 2417 2441 0 +10.19(+0.42%)
Oct 17, 2019 2431 2441 2418 2431 0 -1.97(-0.08%)
Oct 16, 2019 2431 2452 2415 2433 0 -6.06(-0.25%)
Oct 15, 2019 2423 2445 2411 2439 0 +13.03(+0.54%)
Oct 14, 2019 2437 2438 2406 2426 0 -10.97(-0.45%)
Oct 11, 2019 2429 2457 2422 2437 0 +19.06(+0.79%)
Oct 10, 2019 2426 2435 2412 2418 0 -8.06(-0.33%)
Oct 09, 2019 2433 2439 2413 2426 0 +6.24(+0.26%)
Oct 08, 2019 2426 2440 2404 2419 0 -19.99(-0.82%)
Oct 07, 2019 2436 2459 2428 2439 0 -4.95(-0.20%)
Oct 04, 2019 2436 2454 2425 2444 0 +13.48(+0.55%)
Oct 03, 2019 2397 2440 2384 2431 0 +32.11(+1.34%)
Oct 02, 2019 2426 2432 2383 2399 0 -35.38(-1.45%)
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.