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 (%)
Jul 31, 2013 2028 2042 1949 1991 0 -35.09(-1.73%)
Jul 30, 2013 2037 2054 2017 2026 0 -6.20(-0.31%)
Jul 29, 2013 2048 2055 2024 2032 0 -18.63(-0.91%)
Jul 26, 2013 2038 2062 2021 2051 0 +7.43(+0.36%)
Jul 25, 2013 2035 2054 2027 2043 0 -0.57(-0.03%)
Jul 24, 2013 2095 2099 2036 2044 0 -48.76(-2.33%)
Jul 23, 2013 2099 2106 2082 2092 0 -1.01(-0.05%)
Jul 22, 2013 2077 2100 2072 2093 0 +19.59(+0.94%)
Jul 19, 2013 2083 2089 2064 2074 0 -11.30(-0.54%)
Jul 18, 2013 2063 2086 2057 2085 0 +31.08(+1.51%)
Jul 17, 2013 2059 2067 2042 2054 0 +0.82(+0.04%)
Jul 16, 2013 2055 2068 2043 2053 0 -1.83(-0.09%)
Jul 15, 2013 2052 2063 2031 2055 0 +0.83(+0.04%)
Jul 12, 2013 2063 2072 2036 2054 0 -6.09(-0.30%)
Jul 11, 2013 2027 2070 2024 2060 0 +54.72(+2.73%)
Jul 10, 2013 2003 2013 1982 2006 0 -0.79(-0.04%)
Jul 09, 2013 1983 2015 1975 2006 0 +31.26(+1.58%)
Jul 08, 2013 1975 1997 1968 1975 0 +1.96(+0.10%)
Jul 05, 2013 1980 1985 1932 1973 0 +3.53(+0.18%)
Jul 03, 2013 1970 1970 1970 0 -14.79(-0.75%)
Jul 02, 2013 1953 1999 1952 1984 0 +23.71(+1.21%)
Jul 01, 2013 1981 1990 1953 1961 0 -3.93(-0.20%)
Jun 28, 2013 1979 1990 1960 1965 0 +29.67(+1.53%)
Jun 26, 2013 1918 1945 1911 1935 0 +25.78(+1.35%)
Jun 25, 2013 1913 1927 1884 1909 0 +13.71(+0.72%)
Jun 24, 2013 1873 1939 1847 1896 0 -1.19(-0.06%)
Jun 21, 2013 1891 1917 1860 1897 0 +17.95(+0.96%)
Jun 20, 2013 1970 1972 1867 1879 0 -106.52(-5.37%)
Jun 19, 2013 2047 2053 1976 1985 0 -60.04(-2.94%)
Jun 18, 2013 2042 2061 2030 2045 0 +2.92(+0.14%)
Jun 17, 2013 2044 2058 2026 2042 0 +10.80(+0.53%)
Jun 14, 2013 2034 2072 2019 2032 0 -3.19(-0.16%)
Jun 13, 2013 1972 2043 1965 2035 0 +63.71(+3.23%)
Jun 12, 2013 1998 2003 1966 1971 0 -17.39(-0.87%)
Jun 11, 2013 2010 2018 1983 1988 0 -38.36(-1.89%)
Jun 10, 2013 2042 2049 2017 2027 0 -10.78(-0.53%)
Jun 07, 2013 2046 2055 2009 2038 0 -1.10(-0.05%)
Jun 06, 2013 2012 2041 1996 2039 0 +29.24(+1.46%)
Jun 05, 2013 2024 2034 2000 2009 0 -19.13(-0.94%)
Jun 04, 2013 2041 2055 2023 2029 0 -8.26(-0.41%)
Jun 03, 2013 2018 2047 2000 2037 0 +21.39(+1.06%)
May 31, 2013 2038 2055 2012 2015 0 -27.05(-1.32%)
May 30, 2013 2058 2075 2038 2043 0 -19.68(-0.95%)
May 29, 2013 2090 2095 2038 2062 0 -36.31(-1.73%)
May 28, 2013 2139 2149 2085 2098 0 -15.88(-0.75%)
May 24, 2013 2114 2114 2114 0 -10.03(-0.47%)
May 23, 2013 2127 2139 2100 2124 0 -18.75(-0.87%)
May 22, 2013 2192 2213 2130 2143 0 -46.55(-2.13%)
May 21, 2013 2177 2196 2170 2190 0 +19.52(+0.90%)
May 20, 2013 2151 2173 2145 2170 0 +17.77(+0.83%)
May 17, 2013 2143 2159 2135 2152 0 +15.09(+0.71%)
May 16, 2013 2147 2163 2128 2137 0 -16.39(-0.76%)
May 15, 2013 2130 2155 2119 2154 0 +24.03(+1.13%)
May 13, 2013 2127 2136 2118 2130 0 -1.16(-0.05%)
May 10, 2013 2120 2133 2104 2131 0 +15.82(+0.75%)
May 09, 2013 2128 2131 2108 2115 0 -24.96(-1.17%)
May 08, 2013 2122 2141 2110 2140 0 +14.31(+0.67%)
May 07, 2013 2105 2129 2095 2126 0 +20.72(+0.98%)
May 06, 2013 2098 2110 2092 2105 0 +2.39(+0.11%)
May 03, 2013 2117 2110 2098 2103 0 -2.12(-0.10%)
May 02, 2013 2096 2114 2091 2105 0 +11.49(+0.55%)
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.