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 (%)
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%)
Oct 01, 2019 2459 2467 2414 2434 0 -23.23(-0.95%)
Sep 30, 2019 2458 2472 2446 2457 0 -3.52(-0.14%)
Sep 27, 2019 2488 2492 2443 2461 0 -33.68(-1.35%)
Sep 26, 2019 2472 2498 2464 2495 0 +31.86(+1.29%)
Sep 25, 2019 2449 2473 2441 2463 0 +13.90(+0.57%)
Sep 24, 2019 2471 2481 2436 2449 0 -15.74(-0.64%)
Sep 23, 2019 2449 2483 2440 2465 0 +8.41(+0.34%)
Sep 20, 2019 2459 2485 2443 2456 0 +3.55(+0.14%)
Sep 19, 2019 2466 2469 2446 2453 0 -4.30(-0.18%)
Sep 18, 2019 2474 2474 2437 2457 0 -9.90(-0.40%)
Sep 17, 2019 2470 2481 2447 2467 0 -4.90(-0.20%)
Sep 16, 2019 2452 2475 2438 2472 0 +19.83(+0.81%)
Sep 13, 2019 2489 2502 2438 2452 0 -38.32(-1.54%)
Sep 12, 2019 2486 2501 2453 2490 0 +19.46(+0.79%)
Sep 11, 2019 2459 2475 2435 2471 0 +9.37(+0.38%)
Sep 10, 2019 2445 2466 2422 2461 0 +6.72(+0.27%)
Sep 09, 2019 2451 2468 2394 2455 0 +4.10(+0.17%)
Sep 06, 2019 2437 2459 2428 2450 0 -10.18(-0.41%)
Sep 05, 2019 2469 2476 2434 2461 0 -5.58(-0.23%)
Sep 04, 2019 2469 2482 2455 2466 0 +14.55(+0.59%)
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.