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, 2009 1093 1135 1077 1098 0 +18.00(+1.67%)
Apr 29, 2009 1050 1097 1040 1080 0 +40.29(+3.88%)
Apr 28, 2009 997.88 1074 991.07 1039 0 +6.25(+0.61%)
Apr 27, 2009 1093 1105 1001 1033 0 -85.00(-7.60%)
Apr 24, 2009 1042 1148 1027 1118 0 +73.46(+7.03%)
Apr 23, 2009 1018 1052 976.38 1045 0 +39.63(+3.94%)
Apr 22, 2009 1018 1068 984.97 1005 0 -42.22(-4.03%)
Apr 21, 2009 937.47 1058 913.50 1047 0 +89.47(+9.34%)
Apr 20, 2009 1042 1064 949.13 957.71 0 -125.10(-11.55%)
Apr 17, 2009 1051 1116 1026 1083 0 +32.22(+3.07%)
Apr 16, 2009 1004 1099 962.12 1051 0 +48.18(+4.81%)
Apr 15, 2009 916.82 1010 906.93 1002 0 +82.41(+8.96%)
Apr 14, 2009 991.85 1009 914.09 920.00 0 -90.54(-8.96%)
Apr 13, 2009 980.95 1035 948.55 1011 0 +11.39(+1.14%)
Apr 10, 2009 907.11 1006 890.06 999.14 0 +0.00(+0.00%)
Apr 09, 2009 907.11 1006 890.06 999.14 0 +133.87(+15.47%)
Apr 08, 2009 859.64 880.28 837.03 865.27 0 +18.85(+2.23%)
Apr 07, 2009 908.11 923.60 845.25 846.43 0 -90.56(-9.67%)
Apr 06, 2009 930.78 961.80 897.34 936.99 0 -18.43(-1.93%)
Apr 03, 2009 862.49 958.09 842.85 955.42 0 +87.26(+10.05%)
Apr 02, 2009 838.50 883.08 825.10 868.17 0 +57.45(+7.09%)
Apr 01, 2009 799.76 827.86 781.56 810.71 0 -7.72(-0.94%)
Mar 31, 2009 771.81 825.46 756.54 818.43 0 +62.13(+8.21%)
Mar 30, 2009 787.50 793.91 750.25 756.30 0 -59.16(-7.25%)
Mar 27, 2009 830.39 848.24 807.86 815.46 0 -60.27(-6.88%)
Mar 26, 2009 872.76 890.68 810.88 875.72 0 +32.73(+3.88%)
Mar 25, 2009 846.80 875.56 774.84 842.99 0 +1.89(+0.23%)
Mar 24, 2009 896.51 920.60 830.42 841.10 0 -81.48(-8.83%)
Mar 23, 2009 852.99 928.23 850.62 922.58 0 +128.85(+16.23%)
Mar 20, 2009 880.92 882.38 790.54 793.73 0 -103.10(-11.50%)
Mar 19, 2009 941.56 951.75 871.12 896.83 0 -26.01(-2.82%)
Mar 18, 2009 858.46 933.19 832.03 922.83 0 +49.72(+5.69%)
Mar 17, 2009 798.32 876.18 782.33 873.11 0 +75.10(+9.41%)
Mar 16, 2009 887.54 891.63 795.20 798.01 0 -64.85(-7.52%)
Mar 13, 2009 887.61 898.06 830.73 862.87 0 -20.89(-2.36%)
Mar 12, 2009 829.01 893.99 810.63 883.76 0 +54.96(+6.63%)
Mar 11, 2009 848.46 862.46 803.90 828.80 0 -12.38(-1.47%)
Mar 10, 2009 758.13 847.66 745.94 841.18 0 +102.10(+13.81%)
Mar 09, 2009 720.39 749.47 708.85 739.09 0 +4.31(+0.59%)
Mar 06, 2009 754.67 770.21 683.92 734.77 0 -8.15(-1.10%)
Mar 05, 2009 766.07 786.34 732.99 742.92 0 -53.83(-6.76%)
Mar 04, 2009 805.60 823.78 766.00 796.76 0 +12.26(+1.56%)
Mar 03, 2009 794.48 817.67 745.41 784.50 0 +5.68(+0.73%)
Mar 02, 2009 813.92 834.23 768.27 778.81 0 -68.47(-8.08%)
Feb 27, 2009 828.34 885.69 824.71 847.29 0 -6.20(-0.73%)
Feb 26, 2009 929.26 937.29 847.87 853.49 0 -50.64(-5.60%)
Feb 25, 2009 901.14 953.67 854.68 904.13 0 -10.37(-1.13%)
Feb 24, 2009 832.60 922.22 820.74 914.49 0 +92.82(+11.30%)
Feb 23, 2009 898.88 903.59 815.24 821.67 0 -66.29(-7.47%)
Feb 20, 2009 809.31 897.74 798.56 887.96 0 +53.08(+6.36%)
Feb 19, 2009 893.38 902.09 826.58 834.88 0 -35.62(-4.09%)
Feb 18, 2009 870.49 890.27 828.07 870.50 0 +14.09(+1.64%)
Feb 17, 2009 893.84 912.05 838.23 856.42 0 -70.11(-7.57%)
Feb 16, 2009 966.76 983.23 908.83 926.52 0 +0.00(+0.00%)
Feb 13, 2009 966.76 983.23 908.83 926.52 0 -54.45(-5.55%)
Feb 12, 2009 963.13 992.88 910.20 980.98 0 -10.21(-1.03%)
Feb 11, 2009 982.39 1002 936.32 991.18 0 +22.10(+2.28%)
Feb 10, 2009 1047 1057 959.25 969.08 0 -98.25(-9.21%)
Feb 09, 2009 1030 1074 1012 1067 0 +17.30(+1.65%)
Feb 06, 2009 966.05 1058 958.54 1050 0 +94.63(+9.90%)
Feb 05, 2009 942.56 987.99 899.81 955.40 0 +2.92(+0.31%)
Feb 04, 2009 986.55 1005 944.90 952.48 0 -16.14(-1.67%)
Feb 03, 2009 991.72 1012 952.92 968.62 0 -19.14(-1.94%)
Feb 02, 2009 944.44 993.73 923.39 987.75 0 +22.76(+2.36%)
Jan 30, 2009 1013 1039 943.92 965.00 0 -32.72(-3.28%)
Jan 29, 2009 1067 1089 989.35 997.72 0 -82.73(-7.66%)
Jan 28, 2009 1041 1090 1012 1080 0 +83.04(+8.33%)
Jan 27, 2009 1004 1025 971.56 997.41 0 +5.08(+0.51%)
Jan 26, 2009 992.50 1026 959.87 992.33 0 +5.22(+0.53%)
Jan 23, 2009 915.73 999.88 899.32 987.12 0 +41.73(+4.41%)
Jan 22, 2009 954.84 996.41 917.95 945.38 0 -41.03(-4.16%)
Jan 21, 2009 922.97 998.99 896.13 986.41 0 +82.70(+9.15%)
Jan 20, 2009 1013 1028 896.41 903.72 0 -144.29(-13.77%)
Jan 19, 2009 1027 1055 976.71 1048 0 +0.00(+0.00%)
Jan 16, 2009 1027 1055 976.71 1048 0 +44.58(+4.44%)
Jan 15, 2009 981.56 1028 924.57 1003 0 +18.95(+1.93%)
Jan 14, 2009 1019 1029 966.54 984.48 0 -69.70(-6.61%)
Jan 13, 2009 1015 1078 1002 1054 0 +39.88(+3.93%)
Jan 12, 2009 1075 1086 997.93 1014 0 -79.27(-7.25%)
Jan 09, 2009 1150 1163 1087 1094 0 -57.55(-5.00%)
Jan 08, 2009 1125 1166 1095 1151 0 +14.44(+1.27%)
Jan 07, 2009 1159 1184 1121 1137 0 -47.58(-4.02%)
Jan 06, 2009 1133 1200 1101 1184 0 +59.91(+5.33%)
Jan 05, 2009 1165 1177 1110 1124 0 -43.87(-3.76%)
Jan 02, 2009 1195 1219 1156 1168 0 -21.49(-1.81%)
Jan 01, 2009 1131 1204 1122 1190 0 +0.00(+0.00%)
Dec 31, 2008 1131 1204 1122 1190 0 +58.45(+5.17%)
Dec 30, 2008 1081 1140 1063 1131 0 +64.36(+6.03%)
Dec 29, 2008 1124 1126 1042 1067 0 -74.70(-6.54%)
Dec 26, 2008 1136 1160 1105 1142 0 +18.33(+1.63%)
Dec 25, 2008 1126 1139 1100 1123 0 +0.00(+0.00%)
Dec 24, 2008 1126 1139 1100 1123 0 +0.47(+0.04%)
Dec 23, 2008 1154 1178 1107 1123 0 -20.21(-1.77%)
Dec 22, 2008 1200 1210 1090 1143 0 -58.06(-4.83%)
Dec 19, 2008 1166 1227 1140 1201 0 +33.31(+2.85%)
Dec 18, 2008 1284 1311 1150 1168 0 -106.93(-8.39%)
Dec 17, 2008 1230 1341 1184 1275 0 -2.00(-0.16%)
Dec 16, 2008 1138 1281 1103 1277 0 +178.31(+16.23%)
Dec 15, 2008 1149 1162 1055 1098 0 -64.84(-5.57%)
Dec 12, 2008 1012 1167 997.25 1163 0 +114.75(+10.94%)
Dec 11, 2008 1213 1223 1031 1048 0 -190.66(-15.39%)
Dec 10, 2008 1167 1249 1155 1239 0 +79.35(+6.84%)
Dec 09, 2008 1229 1263 1142 1160 0 -96.17(-7.66%)
Dec 08, 2008 1163 1262 1120 1256 0 +116.04(+10.18%)
Dec 05, 2008 1027 1149 992.65 1140 0 +102.45(+9.88%)
Dec 04, 2008 1035 1114 1003 1037 0 -21.12(-2.00%)
Dec 03, 2008 983.13 1068 933.04 1059 0 +60.54(+6.07%)
Dec 02, 2008 915.18 1011 898.35 998.04 0 +108.70(+12.22%)
Dec 01, 2008 1070 1093 859.99 889.34 0 -224.50(-20.16%)
Nov 28, 2008 1137 1151 1088 1114 0 -16.84(-1.49%)
Nov 27, 2008 1052 1143 1022 1131 0 +0.00(+0.00%)
Nov 26, 2008 1052 1143 1022 1131 0 +62.02(+5.80%)
Nov 25, 2008 1078 1105 972.19 1069 0 +16.60(+1.58%)
Nov 24, 2008 922.21 1079 889.80 1052 0 +155.33(+17.32%)
Nov 21, 2008 870.33 942.62 771.78 896.73 0 +35.69(+4.15%)
Nov 20, 2008 866.31 974.74 829.90 861.03 0 -34.02(-3.80%)
Nov 19, 2008 1030 1034 874.60 895.06 0 -137.52(-13.32%)
Nov 18, 2008 1041 1069 968.22 1033 0 -5.80(-0.56%)
Nov 17, 2008 1074 1109 1031 1038 0 -47.00(-4.33%)
Nov 14, 2008 1179 1201 1072 1085 0 -109.37(-9.15%)
Nov 13, 2008 1081 1225 1038 1195 0 +108.85(+10.02%)
Nov 12, 2008 1127 1148 1075 1086 0 -77.98(-6.70%)
Nov 11, 2008 1162 1193 1114 1164 0 -13.38(-1.14%)
Nov 10, 2008 1306 1311 1168 1177 0 -116.33(-8.99%)
Nov 07, 2008 1243 1313 1196 1294 0 +63.98(+5.20%)
Nov 06, 2008 1300 1308 1220 1230 0 -66.19(-5.11%)
Nov 05, 2008 1423 1431 1277 1296 0 -148.32(-10.27%)
Nov 04, 2008 1359 1462 1320 1444 0 +106.70(+7.98%)
Nov 03, 2008 1403 1435 1317 1337 0 -74.91(-5.30%)
Oct 31, 2008 1324 1421 1296 1412 0 +93.41(+7.08%)
Oct 30, 2008 1323 1362 1254 1319 0 +43.37(+3.40%)
Oct 29, 2008 1338 1379 1213 1276 0 -94.31(-6.88%)
Oct 28, 2008 1173 1373 1119 1370 0 +222.34(+19.38%)
Oct 27, 2008 1192 1283 1133 1148 0 -62.07(-5.13%)
Oct 24, 2008 1193 1274 1170 1210 0 -72.98(-5.69%)
Oct 23, 2008 1318 1355 1176 1283 0 -29.03(-2.21%)
Oct 22, 2008 1380 1417 1264 1312 0 -106.97(-7.54%)
Oct 21, 2008 1407 1483 1381 1419 0 -13.33(-0.93%)
Oct 20, 2008 1424 1442 1333 1432 0 +21.94(+1.56%)
Oct 17, 2008 1380 1474 1313 1410 0 +1.03(+0.07%)
Oct 16, 2008 1382 1426 1299 1409 0 +62.83(+4.67%)
Oct 15, 2008 1544 1555 1326 1346 0 -220.51(-14.08%)
Oct 14, 2008 1752 1758 1460 1567 0 -106.06(-6.34%)
Oct 13, 2008 1661 1750 1529 1673 0 +106.67(+6.81%)
Oct 10, 2008 1326 1614 1286 1566 0 +196.31(+14.33%)
Oct 09, 2008 1545 1581 1362 1370 0 -158.72(-10.38%)
Oct 08, 2008 1517 1635 1486 1528 0 -22.73(-1.47%)
Oct 07, 2008 1664 1718 1538 1551 0 -104.47(-6.31%)
Oct 06, 2008 1640 1689 1551 1656 0 -35.92(-2.12%)
Oct 03, 2008 1750 1797 1663 1692 0 -45.78(-2.64%)
Oct 02, 2008 1850 1871 1729 1737 0 -165.11(-8.68%)
Oct 01, 2008 1942 1958 1868 1902 0 -70.53(-3.57%)
Sep 30, 2008 1929 2001 1870 1973 0 +100.45(+5.36%)
Sep 29, 2008 1955 1988 1834 1872 0 -133.14(-6.64%)
Sep 26, 2008 1910 2013 1893 2006 0 +48.07(+2.46%)
Sep 25, 2008 1927 1976 1903 1958 0 +35.18(+1.83%)
Sep 24, 2008 1923 1949 1878 1922 0 -4.29(-0.22%)
Sep 23, 2008 1896 1989 1885 1927 0 +38.70(+2.05%)
Sep 22, 2008 2051 2108 1875 1888 0 -183.77(-8.87%)
Sep 19, 2008 2169 2251 1835 2072 0 +7.16(+0.35%)
Sep 18, 2008 1886 3194 1773 2065 0 +205.32(+11.04%)
Sep 17, 2008 1961 1984 1845 1859 0 -128.42(-6.46%)
Sep 16, 2008 1865 2000 1847 1988 0 +111.30(+5.93%)
Sep 15, 2008 2007 2048 1875 1876 0 -245.91(-11.59%)
Sep 12, 2008 2076 2130 2066 2122 0 +16.34(+0.78%)
Sep 11, 2008 2068 2110 2034 2106 0 +12.57(+0.60%)
Sep 10, 2008 2076 2114 2035 2093 0 +36.40(+1.77%)
Sep 09, 2008 2125 2156 2041 2057 0 -80.55(-3.77%)
Sep 08, 2008 2146 2171 2078 2138 0 +65.64(+3.17%)
Sep 05, 2008 2051 2076 2022 2072 0 -0.69(-0.03%)
Sep 04, 2008 2118 2128 2065 2073 0 -60.33(-2.83%)
Sep 03, 2008 2110 2145 2088 2133 0 +13.24(+0.62%)
Sep 02, 2008 2136 2154 2078 2120 0 +21.50(+1.02%)
Sep 01, 2008 2102 2132 2086 2098 0 +0.00(+0.00%)
Aug 29, 2008 2102 2132 2086 2098 0 -26.75(-1.26%)
Aug 28, 2008 2084 2130 2070 2125 0 +51.65(+2.49%)
Aug 27, 2008 2016 2086 2011 2073 0 +34.68(+1.70%)
Aug 26, 2008 2028 2048 1998 2039 0 +19.16(+0.95%)
Aug 25, 2008 2073 2075 2014 2019 0 -57.24(-2.76%)
Aug 22, 2008 2021 2090 2008 2077 0 +76.25(+3.81%)
Aug 21, 2008 1984 2016 1974 2000 0 -10.91(-0.54%)
Aug 20, 2008 2012 2027 1969 2011 0 +5.24(+0.26%)
Aug 19, 2008 2019 2027 1985 2006 0 -33.22(-1.63%)
Aug 18, 2008 2068 2084 2017 2039 0 -19.23(-0.93%)
Aug 15, 2008 2075 2086 2021 2059 0 -3.69(-0.18%)
Aug 14, 2008 2004 2071 2002 2062 0 +33.53(+1.65%)
Aug 13, 2008 2056 2073 2003 2029 0 -59.50(-2.85%)
Aug 12, 2008 2126 2152 2068 2088 0 -54.13(-2.53%)
Aug 11, 2008 2097 2175 2081 2142 0 +38.58(+1.83%)
Aug 08, 2008 2028 2124 2018 2104 0 +78.69(+3.89%)
Aug 07, 2008 2042 2071 2002 2025 0 -38.62(-1.87%)
Aug 06, 2008 2062 2081 2029 2064 0 -4.81(-0.23%)
Aug 05, 2008 1991 2085 1972 2068 0 +99.26(+5.04%)
Aug 04, 2008 1999 2014 1957 1969 0 -29.93(-1.50%)
Aug 01, 2008 2000 2014 1942 1999 0 +7.55(+0.38%)
Jul 31, 2008 1979 2026 1959 1992 0 -16.85(-0.84%)
Jul 30, 2008 2027 2048 1942 2008 0 -27.95(-1.37%)
Jul 29, 2008 2036 2052 1919 2036 0 +115.78(+6.03%)
Jul 28, 2008 1947 2005 1913 1921 0 -42.86(-2.18%)
Jul 25, 2008 1924 1995 1912 1964 0 +47.58(+2.48%)
Jul 24, 2008 2027 2100 1900 1916 0 -141.99(-6.90%)
Jul 23, 2008 2017 2103 1988 2058 0 +14.92(+0.73%)
Jul 22, 2008 1946 2049 1940 2043 0 +71.08(+3.60%)
Jul 21, 2008 1954 1997 1936 1972 0 +13.67(+0.70%)
Jul 18, 2008 1945 1968 1914 1958 0 +9.24(+0.47%)
Jul 17, 2008 1933 1966 1871 1949 0 +41.68(+2.19%)
Jul 16, 2008 1809 1918 1775 1907 0 +109.45(+6.09%)
Jul 15, 2008 1788 1862 1762 1798 0 -9.74(-0.54%)
Jul 14, 2008 1886 1898 1802 1808 0 -55.42(-2.97%)
Jul 11, 2008 1834 1916 1807 1863 0 -11.96(-0.64%)
Jul 10, 2008 1816 1903 1808 1875 0 +59.50(+3.28%)
Jul 09, 2008 1935 1948 1811 1815 0 -120.82(-6.24%)
Jul 08, 2008 1809 1970 1789 1936 0 +128.29(+7.10%)
Jul 07, 2008 1847 1876 1789 1808 0 -29.75(-1.62%)
Jul 04, 2008 1860 1870 1823 1838 0 +0.00(+0.00%)
Jul 03, 2008 1860 1870 1823 1838 0 -2.67(-0.15%)
Jul 02, 2008 1893 1900 1836 1840 0 -47.37(-2.51%)
Jul 01, 2008 1855 1891 1830 1888 0 +17.26(+0.92%)
Jun 30, 2008 1864 1898 1849 1871 0 +2.84(+0.15%)
Jun 27, 2008 1878 1903 1844 1868 0 -17.68(-0.94%)
Jun 26, 2008 1920 1939 1879 1885 0 -77.57(-3.95%)
Jun 25, 2008 1945 1994 1931 1963 0 +24.37(+1.26%)
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.