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, 2009 1373 1393 1354 1379 0 -20.71(-1.48%)
Aug 28, 2009 1398 1408 1368 1400 0 +12.77(+0.92%)
Aug 27, 2009 1369 1393 1337 1387 0 +19.09(+1.40%)
Aug 26, 2009 1366 1380 1347 1368 0 +3.34(+0.24%)
Aug 25, 2009 1357 1387 1349 1365 0 +15.04(+1.11%)
Aug 24, 2009 1353 1379 1338 1350 0 -3.41(-0.25%)
Aug 21, 2009 1330 1383 1322 1353 0 +34.35(+2.61%)
Aug 20, 2009 1259 1321 1252 1319 0 +61.32(+4.88%)
Aug 19, 2009 1248 1269 1237 1257 0 -10.38(-0.82%)
Aug 18, 2009 1259 1282 1248 1268 0 +0.45(+0.04%)
Aug 17, 2009 1289 1291 1244 1267 0 -58.14(-4.39%)
Aug 14, 2009 1326 1333 1290 1325 0 -17.96(-1.34%)
Aug 13, 2009 1362 1369 1327 1343 0 -4.85(-0.36%)
Aug 12, 2009 1345 1386 1331 1348 0 +6.83(+0.51%)
Aug 11, 2009 1368 1374 1323 1341 0 -34.47(-2.51%)
Aug 10, 2009 1390 1406 1356 1376 0 -25.15(-1.80%)
Aug 07, 2009 1345 1426 1328 1401 0 +76.88(+5.81%)
Aug 06, 2009 1350 1385 1315 1324 0 -19.75(-1.47%)
Aug 05, 2009 1278 1350 1271 1344 0 +61.65(+4.81%)
Aug 04, 2009 1209 1299 1196 1282 0 +71.26(+5.89%)
Aug 03, 2009 1208 1223 1193 1211 0 +16.28(+1.36%)
Jul 31, 2009 1188 1207 1170 1195 0 -4.11(-0.34%)
Jul 30, 2009 1188 1217 1177 1199 0 +29.97(+2.56%)
Jul 29, 2009 1164 1181 1147 1169 0 -14.29(-1.21%)
Jul 28, 2009 1165 1190 1159 1183 0 +18.24(+1.57%)
Jul 27, 2009 1166 1180 1153 1165 0 -3.26(-0.28%)
Jul 24, 2009 1155 1172 1132 1168 0 +4.80(+0.41%)
Jul 23, 2009 1113 1173 1105 1163 0 +48.05(+4.31%)
Jul 22, 2009 1089 1124 1068 1115 0 +14.97(+1.36%)
Jul 21, 2009 1103 1107 1073 1100 0 +58.97(+5.66%)
Jun 26, 2009 1034 1056 1018 1041 0 -1.39(-0.13%)
Jun 25, 2009 1021 1045 1018 1043 0 +13.83(+1.34%)
Jun 24, 2009 1005 1041 1003 1029 0 +30.59(+3.06%)
Jun 23, 2009 986.59 1017 976.77 998.22 0 +15.71(+1.60%)
Jun 22, 2009 1030 1037 978.14 982.51 0 -60.72(-5.82%)
Jun 19, 2009 1048 1055 1021 1043 0 +13.48(+1.31%)
Jun 18, 2009 1022 1044 1014 1030 0 +8.99(+0.88%)
Jun 17, 2009 1043 1059 1012 1021 0 -22.15(-2.12%)
Jun 16, 2009 1075 1084 1025 1043 0 -20.96(-1.97%)
Jun 15, 2009 1097 1101 1053 1064 0 -47.15(-4.24%)
Jun 12, 2009 1071 1114 1066 1111 0 +39.79(+3.71%)
Jun 11, 2009 1094 1103 1066 1071 0 -18.96(-1.74%)
Jun 10, 2009 1133 1134 1067 1090 0 -26.51(-2.37%)
Jun 09, 2009 1124 1136 1097 1117 0 +7.50(+0.68%)
Jun 08, 2009 1105 1123 1089 1109 0 -6.25(-0.56%)
Jun 05, 2009 1138 1145 1103 1115 0 -40.48(-3.50%)
Jun 04, 2009 1107 1164 1099 1156 0 +52.79(+4.79%)
Jun 03, 2009 1083 1111 1070 1103 0 +9.60(+0.88%)
Jun 02, 2009 1098 1119 1076 1094 0 -13.16(-1.19%)
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.