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 (%)
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%)
May 02, 2011 1962 1968 1961 1965 0 -7.73(-0.39%)
Apr 29, 2011 1968 1980 1942 1973 0 +6.84(+0.35%)
Apr 28, 2011 1939 1976 1928 1966 0 +24.88(+1.28%)
Apr 27, 2011 1936 1952 1923 1941 0 +9.01(+0.47%)
Apr 26, 2011 1918 1944 1903 1932 0 +12.88(+0.67%)
Apr 25, 2011 1902 1926 1897 1919 0 +17.20(+0.90%)
Apr 21, 2011 1892 1904 1876 1902 0 +15.12(+0.80%)
Apr 20, 2011 1890 1892 1867 1887 0 +19.23(+1.03%)
Apr 19, 2011 1857 1871 1847 1868 0 +12.69(+0.68%)
Apr 18, 2011 1853 1862 1841 1855 0 -19.51(-1.04%)
Apr 15, 2011 1852 1877 1845 1875 0 +25.09(+1.36%)
Apr 14, 2011 1804 1857 1800 1850 0 +34.92(+1.92%)
Apr 13, 2011 1825 1832 1808 1815 0 -5.74(-0.32%)
Apr 12, 2011 1816 1833 1811 1820 0 -2.30(-0.13%)
Apr 11, 2011 1816 1833 1812 1823 0 +17.33(+0.96%)
Apr 08, 2011 1832 1835 1799 1805 0 -17.75(-0.97%)
Apr 07, 2011 1847 1851 1817 1823 0 -24.15(-1.31%)
Apr 06, 2011 1855 1863 1839 1847 0 -7.31(-0.39%)
Apr 05, 2011 1848 1863 1845 1855 0 +2.92(+0.16%)
Apr 04, 2011 1852 1861 1845 1852 0 -1.32(-0.07%)
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.