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 (%)
Aug 31, 2016 2417 2440 2405 2432 0 +10.82(+0.45%)
Aug 30, 2016 2427 2428 2397 2422 0 -1.54(-0.06%)
Aug 29, 2016 2400 2431 2397 2423 0 +30.47(+1.27%)
Aug 26, 2016 2422 2438 2374 2393 0 -22.40(-0.93%)
Aug 25, 2016 2408 2439 2405 2415 0 +6.36(+0.26%)
Aug 24, 2016 2428 2429 2400 2409 0 -16.13(-0.67%)
Aug 23, 2016 2438 2447 2420 2425 0 +0.02(+0.00%)
Aug 22, 2016 2416 2435 2406 2425 0 +10.12(+0.42%)
Aug 19, 2016 2424 2429 2401 2415 0 -19.77(-0.81%)
Aug 18, 2016 2439 2450 2421 2434 0 -4.24(-0.17%)
Aug 17, 2016 2433 2445 2406 2439 0 +6.16(+0.25%)
Aug 16, 2016 2442 2445 2418 2432 0 -20.60(-0.84%)
Aug 15, 2016 2451 2465 2445 2453 0 +7.40(+0.30%)
Aug 12, 2016 2441 2469 2438 2446 0 +6.64(+0.27%)
Aug 11, 2016 2463 2464 2423 2439 0 -20.87(-0.85%)
Aug 10, 2016 2462 2472 2446 2460 0 +5.23(+0.21%)
Aug 09, 2016 2442 2459 2433 2455 0 +6.39(+0.26%)
Aug 08, 2016 2437 2457 2425 2448 0 +10.83(+0.44%)
Aug 05, 2016 2430 2447 2419 2437 0 +13.97(+0.58%)
Aug 04, 2016 2429 2435 2408 2423 0 -0.94(-0.04%)
Aug 03, 2016 2429 2438 2405 2424 0 -4.26(-0.18%)
Aug 02, 2016 2427 2467 2413 2429 0 -32.38(-1.32%)
Aug 01, 2016 2460 2471 2448 2461 0 +0.40(+0.02%)
Jul 29, 2016 2413 2477 2413 2461 0 +44.74(+1.85%)
Jul 28, 2016 2395 2431 2389 2416 0 +20.54(+0.86%)
Jul 27, 2016 2402 2412 2372 2395 0 -7.12(-0.30%)
Jul 26, 2016 2412 2423 2377 2402 0 -6.55(-0.27%)
Jul 25, 2016 2409 2417 2392 2409 0 +1.42(+0.06%)
Jul 22, 2016 2387 2421 2381 2408 0 +18.74(+0.78%)
Jul 21, 2016 2367 2391 2361 2389 0 +5.30(+0.22%)
Jul 20, 2016 2385 2390 2368 2384 0 +0.35(+0.01%)
Jul 19, 2016 2373 2387 2362 2383 0 +10.92(+0.46%)
Jul 18, 2016 2373 2378 2352 2372 0 +1.45(+0.06%)
Jul 15, 2016 2375 2379 2348 2371 0 -4.97(-0.21%)
Jul 14, 2016 2387 2400 2371 2376 0 -15.31(-0.64%)
Jul 13, 2016 2379 2392 2363 2391 0 +20.76(+0.88%)
Jul 12, 2016 2346 2374 2334 2370 0 +22.33(+0.95%)
Jul 11, 2016 2337 2352 2317 2348 0 +21.61(+0.93%)
Jul 08, 2016 2326 2333 2273 2326 0 +53.42(+2.35%)
Jul 07, 2016 2292 2294 2259 2273 0 -22.36(-0.97%)
Jul 06, 2016 2295 2295 2295 2295 0 -18.44(-0.80%)
Jul 05, 2016 2294 2318 2287 2314 0 +16.98(+0.74%)
Jul 01, 2016 2297 2297 2297 2297 0 -4.28(-0.19%)
Jun 30, 2016 2283 2302 2261 2301 0 +21.47(+0.94%)
Jun 29, 2016 2250 2283 2247 2280 0 +38.60(+1.72%)
Jun 28, 2016 2206 2242 2195 2241 0 +41.98(+1.91%)
Jun 27, 2016 2219 2224 2174 2199 0 -34.20(-1.53%)
Jun 24, 2016 2210 2258 2195 2233 0 -30.23(-1.34%)
Jun 23, 2016 2253 2267 2247 2264 0 +28.17(+1.26%)
Jun 22, 2016 2238 2257 2227 2235 0 +3.49(+0.16%)
Jun 21, 2016 2227 2245 2219 2232 0 +12.40(+0.56%)
Jun 20, 2016 2228 2250 2215 2219 0 +8.28(+0.37%)
Jun 17, 2016 2198 2216 2183 2211 0 +6.16(+0.28%)
Jun 16, 2016 2199 2208 2180 2205 0 -2.55(-0.12%)
Jun 15, 2016 2199 2226 2190 2208 0 +11.18(+0.51%)
Jun 14, 2016 2211 2220 2184 2196 0 -17.94(-0.81%)
Jun 13, 2016 2230 2251 2208 2214 0 -12.49(-0.56%)
Jun 10, 2016 2224 2241 2213 2227 0 -12.50(-0.56%)
Jun 09, 2016 2214 2245 2210 2239 0 +14.22(+0.64%)
Jun 08, 2016 2214 2230 2210 2225 0 +9.03(+0.41%)
Jun 07, 2016 2206 2228 2202 2216 0 +13.37(+0.61%)
Jun 06, 2016 2217 2225 2188 2203 0 -13.85(-0.62%)
Jun 03, 2016 2227 2241 2203 2217 0 +5.44(+0.25%)
Jun 02, 2016 2201 2215 2184 2211 0 +4.98(+0.23%)
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.