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, 2019 2475 2509 2460 2502 0 +32.46(+1.31%)
Apr 29, 2019 2494 2508 2466 2470 0 -27.91(-1.12%)
Apr 26, 2019 2485 2502 2479 2498 0 +19.64(+0.79%)
Apr 25, 2019 2475 2486 2457 2478 0 -0.21(-0.01%)
Apr 24, 2019 2463 2485 2454 2478 0 +24.24(+0.99%)
Apr 23, 2019 2421 2460 2411 2454 0 +48.71(+2.03%)
Apr 22, 2019 2424 2428 2378 2405 0 -25.09(-1.03%)
Apr 18, 2019 2411 2440 2407 2430 0 +22.11(+0.92%)
Apr 17, 2019 2444 2447 2400 2408 0 -30.63(-1.26%)
Apr 16, 2019 2492 2501 2426 2439 0 -54.50(-2.19%)
Apr 15, 2019 2513 2514 2482 2493 0 -15.33(-0.61%)
Apr 12, 2019 2502 2515 2480 2509 0 +6.52(+0.26%)
Apr 11, 2019 2506 2518 2489 2502 0 +0.51(+0.02%)
Apr 10, 2019 2482 2504 2479 2502 0 +23.72(+0.96%)
Apr 09, 2019 2491 2496 2474 2478 0 -16.81(-0.67%)
Apr 08, 2019 2504 2506 2481 2495 0 -8.04(-0.32%)
Apr 05, 2019 2493 2506 2483 2503 0 +8.25(+0.33%)
Apr 04, 2019 2501 2507 2474 2494 0 -6.56(-0.26%)
Apr 03, 2019 2492 2504 2472 2501 0 +13.72(+0.55%)
Apr 02, 2019 2465 2491 2438 2487 0 +23.86(+0.97%)
Apr 01, 2019 2447 2468 2427 2463 0 +19.78(+0.81%)
Mar 29, 2019 2453 2463 2435 2444 0 -9.53(-0.39%)
Mar 28, 2019 2426 2456 2416 2453 0 +19.97(+0.82%)
Mar 27, 2019 2444 2449 2417 2433 0 -9.14(-0.37%)
Mar 26, 2019 2419 2445 2414 2442 0 +30.26(+1.25%)
Mar 25, 2019 2423 2426 2399 2412 0 -4.93(-0.20%)
Mar 22, 2019 2439 2457 2415 2417 0 -23.06(-0.95%)
Mar 21, 2019 2407 2448 2404 2440 0 +28.58(+1.19%)
Mar 20, 2019 2405 2429 2386 2412 0 +2.76(+0.11%)
Mar 19, 2019 2425 2433 2401 2409 0 -13.82(-0.57%)
Mar 18, 2019 2428 2443 2409 2423 0 -2.12(-0.09%)
Mar 15, 2019 2453 2460 2420 2425 0 -30.34(-1.24%)
Mar 14, 2019 2450 2459 2440 2455 0 +5.99(+0.24%)
Mar 13, 2019 2441 2461 2437 2449 0 +2.05(+0.08%)
Mar 12, 2019 2435 2458 2428 2447 0 +17.82(+0.73%)
Mar 11, 2019 2418 2433 2405 2429 0 +22.74(+0.94%)
Mar 08, 2019 2397 2420 2391 2406 0 +3.78(+0.16%)
Mar 07, 2019 2404 2427 2393 2403 0 -1.15(-0.05%)
Mar 06, 2019 2425 2430 2402 2404 0 -14.32(-0.59%)
Mar 05, 2019 2397 2430 2396 2418 0 +18.38(+0.77%)
Mar 04, 2019 2400 2411 2379 2400 0 +8.27(+0.35%)
Mar 01, 2019 2406 2411 2372 2392 0 -7.46(-0.31%)
Feb 28, 2019 2404 2441 2391 2399 0 -3.75(-0.16%)
Feb 27, 2019 2410 2417 2379 2403 0 -19.10(-0.79%)
Feb 26, 2019 2438 2439 2416 2422 0 -9.03(-0.37%)
Feb 25, 2019 2447 2451 2421 2431 0 -9.32(-0.38%)
Feb 22, 2019 2429 2449 2418 2440 0 +16.83(+0.69%)
Feb 21, 2019 2411 2428 2389 2423 0 +6.38(+0.26%)
Feb 20, 2019 2422 2425 2394 2417 0 -9.06(-0.37%)
Feb 19, 2019 2410 2435 2402 2426 0 +13.09(+0.54%)
Feb 15, 2019 2415 2424 2399 2413 0 +11.28(+0.47%)
Feb 14, 2019 2402 2416 2389 2402 0 -2.02(-0.08%)
Feb 13, 2019 2383 2411 2377 2404 0 +16.44(+0.69%)
Feb 12, 2019 2401 2407 2378 2387 0 -11.14(-0.46%)
Feb 11, 2019 2390 2406 2379 2398 0 +11.86(+0.50%)
Feb 08, 2019 2381 2403 2368 2386 0 -8.69(-0.36%)
Feb 07, 2019 2357 2398 2342 2395 0 +30.25(+1.28%)
Feb 06, 2019 2374 2377 2345 2365 0 -8.02(-0.34%)
Feb 05, 2019 2378 2386 2343 2373 0 +3.42(+0.14%)
Feb 04, 2019 2340 2370 2324 2370 0 +25.46(+1.09%)
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.