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 28, 2020 2465 2502 2411 2490 0 -13.12(-0.52%)
Feb 27, 2020 2591 2607 2503 2503 0 -113.43(-4.34%)
Feb 26, 2020 2658 2666 2615 2616 0 -34.21(-1.29%)
Feb 25, 2020 2749 2751 2643 2650 0 -96.94(-3.53%)
Feb 24, 2020 2744 2763 2736 2747 0 -23.38(-0.84%)
Feb 21, 2020 2781 2788 2763 2771 0 -16.83(-0.60%)
Feb 20, 2020 2761 2789 2756 2788 0 +26.53(+0.96%)
Feb 19, 2020 2794 2797 2760 2761 0 -39.23(-1.40%)
Feb 18, 2020 2804 2805 2780 2800 0 -0.71(-0.03%)
Feb 14, 2020 2782 2802 2774 2801 0 +23.45(+0.84%)
Feb 13, 2020 2763 2784 2762 2777 0 +10.74(+0.39%)
Feb 12, 2020 2761 2779 2752 2767 0 +10.11(+0.37%)
Feb 11, 2020 2749 2765 2746 2757 0 +12.18(+0.44%)
Feb 10, 2020 2737 2748 2727 2744 0 +12.19(+0.45%)
Feb 07, 2020 2749 2754 2721 2732 0 -18.04(-0.66%)
Feb 06, 2020 2766 2775 2745 2750 0 -9.54(-0.35%)
Feb 05, 2020 2755 2777 2747 2760 0 +10.85(+0.39%)
Feb 04, 2020 2748 2790 2735 2749 0 +14.32(+0.52%)
Feb 03, 2020 2744 2766 2722 2735 0 +4.50(+0.16%)
Jan 31, 2020 2759 2772 2721 2730 0 -34.03(-1.23%)
Jan 30, 2020 2738 2771 2728 2764 0 +15.70(+0.57%)
Jan 29, 2020 2734 2762 2705 2748 0 +23.33(+0.86%)
Jan 28, 2020 2723 2745 2716 2725 0 +8.32(+0.31%)
Jan 27, 2020 2720 2735 2709 2717 0 -20.89(-0.76%)
Jan 24, 2020 2743 2753 2722 2738 0 -4.84(-0.18%)
Jan 23, 2020 2697 2746 2681 2743 0 +42.77(+1.58%)
Jan 22, 2020 2729 2740 2691 2700 0 -20.40(-0.75%)
Jan 21, 2020 2701 2728 2693 2720 0 +19.49(+0.72%)
Jan 17, 2020 2694 2720 2688 2701 0 +9.79(+0.36%)
Jan 16, 2020 2665 2694 2661 2691 0 +31.59(+1.19%)
Jan 15, 2020 2641 2670 2632 2659 0 +26.31(+1.00%)
Jan 14, 2020 2647 2647 2614 2633 0 -15.77(-0.60%)
Jan 13, 2020 2616 2654 2612 2649 0 +36.62(+1.40%)
Jan 10, 2020 2606 2620 2596 2612 0 +9.31(+0.36%)
Jan 09, 2020 2608 2622 2597 2603 0 -3.92(-0.15%)
Jan 08, 2020 2613 2624 2588 2607 0 -1.65(-0.06%)
Jan 07, 2020 2638 2646 2594 2608 0 -43.13(-1.63%)
Jan 06, 2020 2640 2664 2621 2652 0 +8.77(+0.33%)
Jan 03, 2020 2599 2648 2597 2643 0 +24.46(+0.93%)
Jan 02, 2020 2666 2671 2605 2618 0 -38.54(-1.45%)
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%)
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.