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 (%)
Apr 30, 2012 1964 1976 1951 1973 0 +6.62(+0.34%)
Apr 27, 2012 1964 1975 1944 1966 0 +5.63(+0.29%)
Apr 26, 2012 1944 1967 1936 1961 0 +10.80(+0.55%)
Apr 25, 2012 1952 1957 1935 1950 0 +14.31(+0.74%)
Apr 24, 2012 1915 1941 1907 1935 0 +27.17(+1.42%)
Apr 23, 2012 1904 1914 1892 1908 0 -16.35(-0.85%)
Apr 20, 2012 1907 1934 1904 1925 0 +25.55(+1.35%)
Apr 19, 2012 1897 1906 1882 1899 0 +2.45(+0.13%)
Apr 18, 2012 1896 1908 1889 1897 0 -13.92(-0.73%)
Apr 17, 2012 1891 1916 1878 1911 0 +26.88(+1.43%)
Apr 16, 2012 1865 1893 1860 1884 0 +30.72(+1.66%)
Apr 13, 2012 1868 1877 1849 1853 0 -22.99(-1.23%)
Apr 12, 2012 1850 1877 1836 1876 0 +27.14(+1.47%)
Apr 11, 2012 1845 1852 1831 1849 0 +22.78(+1.25%)
Apr 10, 2012 1866 1873 1823 1826 0 -39.23(-2.10%)
Apr 09, 2012 1858 1876 1852 1865 0 -22.16(-1.17%)
Apr 05, 2012 1892 1902 1877 1887 0 -13.99(-0.74%)
Apr 04, 2012 1910 1915 1893 1901 0 -22.64(-1.18%)
Apr 03, 2012 1926 1934 1914 1924 0 -8.85(-0.46%)
Apr 02, 2012 1921 1939 1914 1933 0 +10.95(+0.57%)
Mar 30, 2012 1909 1927 1903 1922 0 +23.01(+1.21%)
Mar 29, 2012 1892 1905 1876 1899 0 -7.13(-0.37%)
Mar 28, 2012 1904 1912 1884 1906 0 -4.07(-0.21%)
Mar 27, 2012 1912 1924 1903 1910 0 +0.87(+0.05%)
Mar 26, 2012 1916 1922 1898 1909 0 +13.74(+0.72%)
Mar 23, 2012 1880 1905 1869 1896 0 +16.82(+0.90%)
Mar 22, 2012 1892 1893 1863 1879 0 -23.22(-1.22%)
Mar 21, 2012 1913 1919 1897 1902 0 -9.97(-0.52%)
Mar 20, 2012 1901 1925 1897 1912 0 -3.90(-0.20%)
Mar 19, 2012 1920 1931 1905 1916 0 -8.25(-0.43%)
Mar 16, 2012 1911 1935 1907 1924 0 +13.50(+0.71%)
Mar 15, 2012 1912 1922 1896 1911 0 +1.81(+0.09%)
Mar 14, 2012 1920 1933 1903 1909 0 -13.61(-0.71%)
Mar 13, 2012 1893 1928 1889 1922 0 +37.59(+1.99%)
Mar 12, 2012 1868 1902 1864 1885 0 +20.17(+1.08%)
Mar 09, 2012 1861 1880 1856 1865 0 +4.45(+0.24%)
Mar 08, 2012 1883 1883 1852 1860 0 -15.93(-0.85%)
Mar 07, 2012 1873 1880 1846 1876 0 +6.92(+0.37%)
Mar 06, 2012 1869 1887 1857 1869 0 -16.58(-0.88%)
Mar 05, 2012 1870 1888 1857 1886 0 +14.06(+0.75%)
Mar 02, 2012 1873 1883 1862 1872 0 -2.02(-0.11%)
Mar 01, 2012 1859 1880 1855 1874 0 +14.98(+0.81%)
Feb 29, 2012 1858 1872 1846 1859 0 +2.44(+0.13%)
Feb 28, 2012 1872 1876 1851 1856 0 -7.75(-0.42%)
Feb 27, 2012 1856 1872 1835 1864 0 -2.59(-0.14%)
Feb 24, 2012 1872 1880 1854 1867 0 -4.86(-0.26%)
Feb 23, 2012 1844 1873 1842 1871 0 +26.63(+1.44%)
Feb 22, 2012 1864 1881 1841 1845 0 -28.39(-1.52%)
Feb 21, 2012 1899 1901 1860 1873 0 -22.93(-1.21%)
Feb 17, 2012 1896 1896 1896 0 +1.28(+0.07%)
Feb 16, 2012 1861 1899 1858 1895 0 +34.19(+1.84%)
Feb 15, 2012 1869 1877 1850 1861 0 -3.56(-0.19%)
Feb 14, 2012 1881 1883 1852 1864 0 -22.32(-1.18%)
Feb 13, 2012 1886 1895 1873 1887 0 +22.22(+1.19%)
Feb 10, 2012 1870 1883 1856 1864 0 -20.32(-1.08%)
Feb 09, 2012 1905 1917 1878 1885 0 -20.72(-1.09%)
Feb 08, 2012 1910 1921 1890 1905 0 +2.93(+0.15%)
Feb 07, 2012 1912 1922 1895 1902 0 -16.45(-0.86%)
Feb 06, 2012 1922 1928 1908 1919 0 -6.57(-0.34%)
Feb 03, 2012 1919 1931 1908 1926 0 +26.59(+1.40%)
Feb 02, 2012 1899 1910 1885 1899 0 +0.67(+0.04%)
Feb 01, 2012 1873 1903 1867 1898 0 +32.18(+1.72%)
Jan 31, 2012 1853 1872 1838 1866 0 +20.27(+1.10%)
Jan 30, 2012 1851 1864 1838 1846 0 -27.86(-1.49%)
Jan 27, 2012 1866 1885 1856 1874 0 +7.11(+0.38%)
Jan 26, 2012 1874 1885 1860 1867 0 -1.15(-0.06%)
Jan 25, 2012 1835 1871 1831 1868 0 +29.25(+1.59%)
Jan 24, 2012 1804 1842 1799 1838 0 +19.27(+1.06%)
Jan 23, 2012 1799 1826 1796 1819 0 +17.05(+0.95%)
Jan 20, 2012 1792 1804 1771 1802 0 +4.82(+0.27%)
Jan 19, 2012 1791 1807 1782 1797 0 +9.10(+0.51%)
Jan 18, 2012 1777 1796 1774 1788 0 +14.23(+0.80%)
Jan 17, 2012 1775 1789 1765 1774 0 +16.58(+0.94%)
Jan 13, 2012 1757 1757 1757 0 -15.85(-0.89%)
Jan 12, 2012 1777 1792 1755 1773 0 -12.08(-0.68%)
Jan 11, 2012 1764 1789 1755 1785 0 +8.46(+0.48%)
Jan 10, 2012 1771 1794 1765 1777 0 +21.29(+1.21%)
Jan 09, 2012 1768 1775 1747 1756 0 -10.27(-0.58%)
Jan 06, 2012 1767 1778 1746 1766 0 -2.31(-0.13%)
Jan 05, 2012 1748 1774 1742 1768 0 +11.72(+0.67%)
Jan 04, 2012 1773 1782 1750 1756 0 -3.22(-0.18%)
Dec 30, 2011 1765 1781 1759 1760 0 -6.96(-0.39%)
Dec 29, 2011 1757 1772 1748 1767 0 +17.84(+1.02%)
Dec 28, 2011 1783 1784 1744 1749 0 -47.79(-2.66%)
Dec 27, 2011 1785 1811 1776 1797 0 +6.92(+0.39%)
Dec 23, 2011 1790 1790 1790 0 +44.22(+2.53%)
Dec 21, 2011 1750 1758 1731 1745 0 -6.41(-0.37%)
Dec 20, 2011 1716 1755 1710 1752 0 +62.39(+3.69%)
Dec 19, 2011 1713 1724 1686 1689 0 -17.87(-1.05%)
Dec 16, 2011 1701 1726 1693 1707 0 +16.77(+0.99%)
Dec 15, 2011 1681 1707 1666 1691 0 +25.25(+1.52%)
Dec 14, 2011 1641 1681 1636 1665 0 +16.09(+0.98%)
Dec 13, 2011 1673 1685 1636 1649 0 -14.68(-0.88%)
Dec 12, 2011 1684 1687 1648 1664 0 -36.74(-2.16%)
Dec 09, 2011 1676 1711 1667 1701 0 +32.42(+1.94%)
Dec 08, 2011 1697 1699 1663 1668 0 -38.50(-2.26%)
Dec 07, 2011 1681 1713 1668 1707 0 +20.34(+1.21%)
Dec 06, 2011 1690 1696 1672 1686 0 -5.56(-0.33%)
Dec 05, 2011 1689 1711 1677 1692 0 +25.41(+1.52%)
Dec 02, 2011 1678 1693 1660 1667 0 +4.69(+0.28%)
Dec 01, 2011 1683 1688 1654 1662 0 -29.10(-1.72%)
Nov 30, 2011 1648 1694 1635 1691 0 +91.25(+5.70%)
Nov 29, 2011 1616 1625 1592 1600 0 -10.22(-0.63%)
Nov 28, 2011 1634 1642 1593 1610 0 +27.30(+1.73%)
Nov 25, 2011 1576 1615 1571 1583 0 +2.78(+0.18%)
Nov 23, 2011 1580 1580 1580 0 -60.39(-3.68%)
Nov 22, 2011 1653 1665 1630 1640 0 -12.91(-0.78%)
Nov 21, 2011 1675 1682 1650 1653 0 -49.23(-2.89%)
Nov 18, 2011 1698 1709 1673 1702 0 +16.93(+1.00%)
Nov 17, 2011 1711 1722 1676 1685 0 -27.99(-1.63%)
Nov 16, 2011 1719 1746 1710 1713 0 -19.44(-1.12%)
Nov 15, 2011 1715 1744 1700 1733 0 +12.17(+0.71%)
Nov 14, 2011 1757 1760 1713 1721 0 -49.29(-2.78%)
Nov 11, 2011 1742 1773 1729 1770 0 +52.18(+3.04%)
Nov 10, 2011 1746 1749 1702 1718 0 -6.01(-0.35%)
Nov 09, 2011 1765 1779 1717 1724 0 -82.27(-4.56%)
Nov 08, 2011 1789 1813 1753 1806 0 +23.66(+1.33%)
Nov 07, 2011 1779 1802 1755 1782 0 +1.14(+0.06%)
Nov 04, 2011 1773 1787 1747 1781 0 -8.13(-0.45%)
Nov 03, 2011 1778 1797 1739 1789 0 +26.79(+1.52%)
Nov 02, 2011 1763 1781 1724 1763 0 +32.12(+1.86%)
Nov 01, 2011 1729 1768 1710 1730 0 -46.27(-2.60%)
Oct 31, 2011 1765 1796 1757 1777 0 -18.63(-1.04%)
Oct 28, 2011 1774 1802 1766 1795 0 +5.46(+0.31%)
Oct 27, 2011 1760 1802 1730 1790 0 +90.71(+5.34%)
Oct 26, 2011 1675 1720 1643 1699 0 +13.73(+0.81%)
Oct 25, 2011 1705 1710 1677 1685 0 -35.48(-2.06%)
Oct 24, 2011 1676 1729 1669 1721 0 +44.47(+2.65%)
Oct 21, 2011 1653 1685 1642 1676 0 +45.57(+2.79%)
Oct 20, 2011 1630 1637 1585 1631 0 +14.18(+0.88%)
Oct 19, 2011 1653 1672 1611 1617 0 -42.56(-2.56%)
Oct 18, 2011 1618 1670 1609 1659 0 +45.18(+2.80%)
Oct 17, 2011 1637 1646 1607 1614 0 -37.08(-2.25%)
Oct 14, 2011 1624 1658 1616 1651 0 +48.34(+3.02%)
Oct 13, 2011 1599 1618 1563 1603 0 -6.30(-0.39%)
Oct 12, 2011 1593 1633 1579 1609 0 +29.20(+1.85%)
Oct 11, 2011 1598 1613 1569 1580 0 -33.83(-2.10%)
Oct 10, 2011 1555 1616 1553 1614 0 +87.51(+5.73%)
Oct 07, 2011 1573 1597 1523 1526 0 -49.40(-3.14%)
Oct 06, 2011 1560 1578 1544 1576 0 +38.45(+2.50%)
Oct 05, 2011 1562 1564 1468 1537 0 -24.76(-1.59%)
Oct 04, 2011 1483 1568 1463 1562 0 +54.26(+3.60%)
Oct 03, 2011 1600 1607 1504 1508 0 -85.64(-5.37%)
Sep 30, 2011 1623 1649 1592 1593 0 -54.61(-3.31%)
Sep 29, 2011 1648 1657 1620 1648 0 +34.31(+2.13%)
Sep 28, 2011 1661 1668 1610 1614 0 -57.56(-3.44%)
Sep 27, 2011 1694 1708 1659 1671 0 +12.04(+0.73%)
Sep 26, 2011 1658 1664 1614 1659 0 +14.87(+0.90%)
Sep 23, 2011 1627 1654 1618 1644 0 +4.31(+0.26%)
Sep 22, 2011 1646 1663 1615 1640 0 -48.05(-2.85%)
Sep 21, 2011 1775 1781 1685 1688 0 -83.43(-4.71%)
Sep 20, 2011 1785 1803 1769 1771 0 -7.00(-0.39%)
Sep 19, 2011 1795 1812 1774 1778 0 -49.57(-2.71%)
Sep 16, 2011 1822 1847 1801 1828 0 +5.47(+0.30%)
Sep 15, 2011 1801 1823 1782 1823 0 +38.58(+2.16%)
Sep 14, 2011 1787 1802 1746 1784 0 +11.63(+0.66%)
Sep 13, 2011 1784 1800 1754 1772 0 -8.19(-0.46%)
Sep 12, 2011 1753 1782 1741 1781 0 +4.48(+0.25%)
Sep 09, 2011 1812 1827 1761 1776 0 -60.92(-3.32%)
Sep 08, 2011 1850 1865 1828 1837 0 -18.14(-0.98%)
Sep 07, 2011 1821 1859 1794 1855 0 +54.91(+3.05%)
Sep 06, 2011 1746 1818 1744 1800 0 +2.89(+0.16%)
Sep 02, 2011 1797 1797 1797 0 -30.47(-1.67%)
Sep 01, 2011 1869 1873 1821 1828 0 -39.11(-2.09%)
Aug 31, 2011 1862 1876 1839 1867 0 +14.66(+0.79%)
Aug 30, 2011 1855 1868 1816 1852 0 -5.76(-0.31%)
Aug 29, 2011 1822 1860 1810 1858 0 +58.41(+3.25%)
Aug 26, 2011 1757 1805 1722 1800 0 +25.40(+1.43%)
Aug 25, 2011 1815 1842 1759 1774 0 -32.33(-1.79%)
Aug 24, 2011 1796 1824 1769 1807 0 +11.53(+0.64%)
Aug 23, 2011 1756 1799 1743 1795 0 +43.86(+2.50%)
Aug 22, 2011 1797 1798 1735 1751 0 -8.17(-0.46%)
Aug 19, 2011 1759 1808 1752 1759 0 -20.97(-1.18%)
Aug 18, 2011 1787 1811 1757 1780 0 -69.75(-3.77%)
Aug 17, 2011 1836 1865 1825 1850 0 +16.87(+0.92%)
Aug 16, 2011 1809 1848 1792 1833 0 -3.41(-0.19%)
Aug 15, 2011 1780 1840 1777 1837 0 +67.18(+3.80%)
Aug 12, 2011 1785 1807 1751 1769 0 +1.48(+0.08%)
Aug 11, 2011 1696 1800 1673 1768 0 +90.24(+5.38%)
Aug 10, 2011 1662 1761 1649 1678 0 -29.76(-1.74%)
Aug 09, 2011 1679 1709 1565 1707 0 +140.15(+8.94%)
Aug 08, 2011 1679 1695 1566 1567 0 -158.54(-9.19%)
Aug 05, 2011 1787 1794 1696 1726 0 -36.21(-2.05%)
Aug 04, 2011 1831 1839 1759 1762 0 -92.40(-4.98%)
Aug 03, 2011 1869 1872 1809 1854 0 -22.67(-1.21%)
Aug 02, 2011 1921 1943 1875 1877 0 -57.71(-2.98%)
Aug 01, 2011 1978 1984 1918 1935 0 -19.41(-0.99%)
Jul 29, 2011 1934 1961 1915 1954 0 +0.99(+0.05%)
Jul 28, 2011 1956 1971 1931 1953 0 +1.35(+0.07%)
Jul 27, 2011 2006 2009 1948 1952 0 -61.47(-3.05%)
Jul 26, 2011 2022 2031 1995 2013 0 -7.91(-0.39%)
Jul 25, 2011 2024 2035 2011 2021 0 -23.32(-1.14%)
Jul 22, 2011 2049 2051 2041 2045 0 +3.36(+0.16%)
Jul 21, 2011 2025 2050 2019 2041 0 +29.60(+1.47%)
Jul 20, 2011 2015 2026 1994 2012 0 +6.81(+0.34%)
Jul 19, 2011 1968 2006 1966 2005 0 +51.46(+2.63%)
Jul 18, 2011 1965 1971 1935 1953 0 -19.49(-0.99%)
Jul 15, 2011 1955 1974 1940 1973 0 +26.10(+1.34%)
Jul 14, 2011 1969 1975 1936 1947 0 -15.95(-0.81%)
Jul 13, 2011 1989 1998 1962 1963 0 -18.08(-0.91%)
Jul 12, 2011 1970 2015 1967 1981 0 +6.43(+0.33%)
Jul 11, 2011 1992 1998 1970 1974 0 -39.67(-1.97%)
Jul 08, 2011 2002 2017 1992 2014 0 -12.08(-0.60%)
Jul 07, 2011 2022 2034 2012 2026 0 +19.19(+0.96%)
Jul 06, 2011 1986 2012 1975 2007 0 +17.92(+0.90%)
Jul 05, 2011 1963 1997 1949 1989 0 +25.62(+1.30%)
Jul 01, 2011 1963 1963 1963 0 +29.73(+1.54%)
Jun 30, 2011 1935 1946 1919 1934 0 +2.59(+0.13%)
Jun 29, 2011 1916 1935 1905 1931 0 +21.66(+1.13%)
Jun 28, 2011 1898 1913 1881 1909 0 +6.05(+0.32%)
Jun 27, 2011 1885 1908 1880 1903 0 +20.14(+1.07%)
Jun 24, 2011 1898 1912 1873 1883 0 -12.77(-0.67%)
Jun 23, 2011 1923 1928 1878 1896 0 -50.25(-2.58%)
Jun 22, 2011 1940 1968 1933 1946 0 -0.43(-0.02%)
Jun 21, 2011 1944 1951 1926 1947 0 +18.46(+0.96%)
Jun 20, 2011 1923 1932 1920 1928 0 +27.14(+1.43%)
Jun 17, 2011 1900 1913 1881 1901 0 +16.20(+0.86%)
Jun 16, 2011 1863 1890 1852 1885 0 +26.66(+1.43%)
Jun 15, 2011 1883 1889 1840 1858 0 -39.67(-2.09%)
Jun 14, 2011 1888 1904 1882 1898 0 +27.54(+1.47%)
Jun 13, 2011 1868 1886 1857 1870 0 +5.09(+0.27%)
Jun 10, 2011 1911 1914 1854 1865 0 -44.36(-2.32%)
Jun 09, 2011 1934 1937 1896 1910 0 -21.07(-1.09%)
Jun 08, 2011 1936 1957 1926 1931 0 -8.03(-0.41%)
Jun 07, 2011 1928 1961 1921 1939 0 +18.09(+0.94%)
Jun 06, 2011 1946 1956 1917 1921 0 -26.69(-1.37%)
Jun 03, 2011 1927 1962 1921 1947 0 +7.13(+0.37%)
May 24, 2011 1945 1955 1930 1940 0 -0.20(-0.01%)
May 23, 2011 1931 1950 1930 1940 0 -14.76(-0.75%)
May 20, 2011 1973 1985 1946 1955 0 -32.32(-1.63%)
May 19, 2011 1984 1996 1974 1987 0 +11.55(+0.58%)
May 18, 2011 1959 1978 1946 1976 0 +19.36(+0.99%)
May 17, 2011 1952 1964 1941 1957 0 -3.13(-0.16%)
May 16, 2011 1936 1973 1932 1960 0 +19.00(+0.98%)
May 13, 2011 1961 1964 1933 1941 0 -16.70(-0.85%)
May 12, 2011 1954 1965 1940 1957 0 -0.77(-0.04%)
May 11, 2011 1976 1979 1952 1958 0 -22.30(-1.13%)
May 10, 2011 1950 1982 1947 1980 0 +32.28(+1.66%)
May 09, 2011 1940 1956 1929 1948 0 +6.08(+0.31%)
May 06, 2011 1970 1973 1933 1942 0 -12.41(-0.63%)
May 05, 2011 1949 1971 1940 1954 0 -4.50(-0.23%)
May 04, 2011 1954 1973 1936 1959 0 +6.32(+0.32%)
May 03, 2011 1963 1985 1927 1953 0 -12.54(-0.64%)
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.