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 26, 2010 1447 1468 1439 1451 0 +2.65(+0.18%)
Feb 25, 2010 1420 1452 1408 1448 0 +10.13(+0.70%)
Feb 24, 2010 1427 1440 1418 1438 0 +13.95(+0.98%)
Feb 23, 2010 1433 1443 1417 1424 0 -15.15(-1.05%)
Feb 22, 2010 1430 1448 1425 1439 0 +11.91(+0.83%)
Feb 19, 2010 1421 1437 1409 1428 0 +0.64(+0.04%)
Feb 18, 2010 1405 1433 1397 1427 0 +16.61(+1.18%)
Feb 17, 2010 1411 1420 1401 1410 0 +7.10(+0.51%)
Feb 16, 2010 1378 1407 1376 1403 0 +31.82(+2.32%)
Feb 12, 2010 1371 1371 1371 0 +16.93(+1.25%)
Feb 11, 2010 1344 1361 1330 1354 0 +8.38(+0.62%)
Feb 10, 2010 1344 1364 1319 1346 0 -0.87(-0.06%)
Feb 09, 2010 1374 1376 1335 1347 0 -29.08(-2.11%)
Feb 08, 2010 1397 1408 1356 1376 0 -19.18(-1.37%)
Feb 05, 2010 1377 1405 1352 1395 0 +21.28(+1.55%)
Feb 04, 2010 1425 1428 1372 1374 0 -63.46(-4.41%)
Feb 03, 2010 1454 1456 1427 1437 0 -23.18(-1.59%)
Feb 02, 2010 1457 1467 1434 1461 0 +22.12(+1.54%)
Feb 01, 2010 1430 1449 1417 1438 0 +23.28(+1.65%)
Jan 29, 2010 1436 1447 1404 1415 0 -12.35(-0.87%)
Jan 28, 2010 1444 1447 1422 1428 0 -4.60(-0.32%)
Jan 27, 2010 1419 1441 1397 1432 0 +4.76(+0.33%)
Jan 26, 2010 1436 1456 1420 1427 0 -16.03(-1.11%)
Jan 25, 2010 1458 1463 1414 1443 0 +6.44(+0.45%)
Jan 22, 2010 1461 1482 1430 1437 0 -28.22(-1.93%)
Jan 21, 2010 1520 1529 1461 1465 0 -56.34(-3.70%)
Jan 20, 2010 1519 1527 1502 1522 0 -11.04(-0.72%)
Jan 19, 2010 1501 1535 1494 1533 0 +34.71(+2.32%)
Jan 15, 2010 1498 1498 1498 0 -1.67(-0.11%)
Jan 14, 2010 1493 1508 1481 1500 0 -0.01(-0.00%)
Jan 13, 2010 1476 1503 1469 1500 0 +27.01(+1.83%)
Jan 12, 2010 1481 1492 1457 1472 0 -21.23(-1.42%)
Jan 11, 2010 1493 1506 1484 1494 0 +7.56(+0.51%)
Jan 08, 2010 1487 1499 1469 1486 0 -11.06(-0.74%)
Jan 07, 2010 1481 1510 1470 1497 0 +12.19(+0.82%)
Jan 06, 2010 1479 1496 1474 1485 0 +7.12(+0.48%)
Jan 05, 2010 1460 1482 1444 1478 0 +16.96(+1.16%)
Jan 04, 2010 1476 1493 1450 1461 0 -5.69(-0.39%)
Dec 31, 2009 1467 1467 1467 0 -32.54(-2.17%)
Dec 30, 2009 1492 1504 1481 1499 0 +0.31(+0.02%)
Dec 29, 2009 1516 1528 1494 1499 0 -27.59(-1.81%)
Dec 28, 2009 1534 1554 1519 1526 0 -4.01(-0.26%)
Dec 24, 2009 1522 1535 1514 1530 0 +17.47(+1.15%)
Dec 23, 2009 1511 1536 1504 1513 0 +4.12(+0.27%)
Dec 22, 2009 1498 1519 1493 1509 0 +10.22(+0.68%)
Dec 21, 2009 1490 1510 1482 1499 0 +14.52(+0.98%)
Dec 18, 2009 1488 1499 1461 1484 0 -8.68(-0.58%)
Dec 17, 2009 1487 1502 1472 1493 0 -4.25(-0.28%)
Dec 16, 2009 1500 1510 1485 1497 0 +10.38(+0.70%)
Dec 15, 2009 1493 1504 1479 1487 0 -14.49(-0.97%)
Dec 14, 2009 1487 1505 1485 1501 0 +28.77(+1.95%)
Dec 11, 2009 1460 1475 1447 1472 0 +24.48(+1.69%)
Dec 10, 2009 1464 1474 1438 1448 0 -7.07(-0.49%)
Dec 09, 2009 1458 1475 1446 1455 0 +1.01(+0.07%)
Dec 08, 2009 1453 1491 1444 1454 0 -9.24(-0.63%)
Dec 07, 2009 1501 1509 1452 1463 0 -45.33(-3.00%)
Dec 04, 2009 1498 1533 1480 1509 0 +35.99(+2.44%)
Dec 03, 2009 1483 1511 1465 1473 0 -3.99(-0.27%)
Dec 02, 2009 1447 1486 1439 1477 0 +28.40(+1.96%)
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.