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 (%)
Mar 31, 2014 2048 2070 2030 2056 0 +14.45(+0.71%)
Mar 28, 2014 2033 2053 2026 2042 0 +7.22(+0.35%)
Mar 27, 2014 2014 2036 2006 2035 0 +8.80(+0.43%)
Mar 26, 2014 2053 2056 2022 2026 0 -22.41(-1.09%)
Mar 25, 2014 2044 2056 2032 2048 0 +14.43(+0.71%)
Mar 24, 2014 2052 2057 2018 2034 0 -15.99(-0.78%)
Mar 21, 2014 2040 2061 2025 2050 0 +22.88(+1.13%)
Mar 20, 2014 2014 2032 1993 2027 0 +8.14(+0.40%)
Mar 19, 2014 2057 2072 2009 2019 0 -30.19(-1.47%)
Mar 18, 2014 2033 2052 2026 2049 0 +16.01(+0.79%)
Mar 17, 2014 2032 2046 2021 2033 0 +7.90(+0.39%)
Mar 14, 2014 2014 2038 2012 2025 0 +9.89(+0.49%)
Mar 13, 2014 2023 2024 2000 2015 0 -3.31(-0.16%)
Mar 12, 2014 2017 2033 2009 2018 0 -8.97(-0.44%)
Mar 11, 2014 2009 2040 2005 2027 0 +25.35(+1.27%)
Mar 10, 2014 2009 2016 1990 2002 0 -11.79(-0.59%)
Mar 07, 2014 2039 2041 2000 2014 0 -29.15(-1.43%)
Mar 06, 2014 2059 2062 2027 2043 0 -10.97(-0.53%)
Mar 05, 2014 2058 2066 2029 2054 0 -6.95(-0.34%)
Mar 04, 2014 2055 2075 2044 2061 0 +22.89(+1.12%)
Mar 03, 2014 2034 2050 2011 2038 0 -6.42(-0.31%)
Feb 28, 2014 2010 2053 2001 2044 0 +32.72(+1.63%)
Feb 27, 2014 2016 2031 1993 2012 0 -5.79(-0.29%)
Feb 26, 2014 2032 2039 2009 2017 0 -8.19(-0.40%)
Feb 25, 2014 2009 2039 2003 2026 0 +17.06(+0.85%)
Feb 24, 2014 2023 2030 2008 2009 0 -7.23(-0.36%)
Feb 21, 2014 2013 2029 2002 2016 0 +4.63(+0.23%)
Feb 20, 2014 2017 2032 2001 2011 0 -5.59(-0.28%)
Feb 19, 2014 2006 2034 2000 2017 0 +0.82(+0.04%)
Feb 18, 2014 2006 2018 1988 2016 0 +9.70(+0.48%)
Feb 14, 2014 2006 2006 2006 0 +10.16(+0.51%)
Feb 13, 2014 1985 2013 1984 1996 0 -1.24(-0.06%)
Feb 12, 2014 1988 2000 1978 1997 0 +10.67(+0.54%)
Feb 11, 2014 1974 1997 1966 1987 0 +9.07(+0.46%)
Feb 10, 2014 1963 1983 1947 1978 0 +15.35(+0.78%)
Feb 07, 2014 1948 1974 1934 1962 0 +17.81(+0.92%)
Feb 06, 2014 1920 1949 1916 1944 0 +28.22(+1.47%)
Feb 05, 2014 1924 1931 1904 1916 0 -14.37(-0.74%)
Feb 04, 2014 1904 1941 1894 1931 0 +28.24(+1.48%)
Feb 03, 2014 1943 1949 1895 1902 0 -41.89(-2.15%)
Jan 31, 2014 1921 1956 1916 1944 0 +4.28(+0.22%)
Jan 30, 2014 1918 1947 1916 1940 0 +35.00(+1.84%)
Jan 29, 2014 1900 1925 1884 1905 0 -5.29(-0.28%)
Jan 28, 2014 1889 1918 1888 1910 0 +23.72(+1.26%)
Jan 27, 2014 1898 1909 1879 1887 0 -11.19(-0.59%)
Jan 24, 2014 1921 1925 1893 1898 0 -29.19(-1.51%)
Jan 23, 2014 1918 1932 1912 1927 0 -4.41(-0.23%)
Jan 22, 2014 1918 1938 1914 1931 0 +18.90(+0.99%)
Jan 21, 2014 1896 1925 1893 1912 0 +24.04(+1.27%)
Jan 17, 2014 1888 1888 1888 0 -10.43(-0.55%)
Jan 16, 2014 1897 1910 1891 1899 0 -2.49(-0.13%)
Jan 15, 2014 1893 1909 1890 1901 0 +8.97(+0.47%)
Jan 14, 2014 1879 1900 1872 1892 0 +6.88(+0.36%)
Jan 13, 2014 1894 1908 1878 1885 0 -15.27(-0.80%)
Jan 10, 2014 1889 1913 1878 1901 0 +25.50(+1.36%)
Jan 09, 2014 1883 1885 1859 1875 0 -3.72(-0.20%)
Jan 08, 2014 1887 1897 1868 1879 0 -8.66(-0.46%)
Jan 07, 2014 1880 1899 1868 1888 0 +7.68(+0.41%)
Jan 06, 2014 1872 1892 1864 1880 0 +13.73(+0.74%)
Jan 03, 2014 1856 1883 1846 1866 0 +13.71(+0.74%)
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.