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, 2020 2004 2008 1968 1977 0 -31.98(-1.59%)
Aug 28, 2020 2008 2017 1989 2009 0 +2.42(+0.12%)
Aug 27, 2020 1970 2012 1970 2007 0 +40.46(+2.06%)
Aug 26, 2020 1997 1999 1956 1967 0 -30.91(-1.55%)
Aug 25, 2020 1986 2002 1968 1997 0 +15.68(+0.79%)
Aug 24, 2020 1940 1985 1925 1982 0 +38.66(+1.99%)
Aug 21, 2020 1953 1960 1934 1943 0 -8.01(-0.41%)
Aug 20, 2020 1930 1959 1925 1951 0 +12.01(+0.62%)
Aug 19, 2020 1960 1966 1933 1939 0 -22.31(-1.14%)
Aug 18, 2020 1976 1976 1948 1961 0 -17.60(-0.89%)
Aug 17, 2020 1975 1982 1956 1979 0 +3.51(+0.18%)
Aug 14, 2020 1965 1991 1962 1975 0 +4.87(+0.25%)
Aug 13, 2020 1990 2007 1968 1971 0 -32.77(-1.64%)
Aug 12, 2020 2033 2041 1991 2003 0 -18.41(-0.91%)
Aug 11, 2020 2057 2072 2017 2022 0 -16.29(-0.80%)
Aug 10, 2020 2032 2060 2023 2038 0 +10.79(+0.53%)
Aug 07, 2020 1987 2028 1981 2027 0 +27.06(+1.35%)
Aug 06, 2020 1976 2006 1973 2000 0 +18.11(+0.91%)
Aug 05, 2020 2004 2009 1973 1982 0 -10.44(-0.52%)
Aug 04, 2020 1972 2001 1969 1993 0 +18.07(+0.92%)
Aug 03, 2020 1998 2002 1962 1974 0 -35.14(-1.75%)
Jul 31, 2020 1994 2011 1967 2010 0 +9.55(+0.48%)
Jul 30, 2020 1995 2009 1968 2000 0 -28.52(-1.41%)
Jul 29, 2020 2027 2034 1982 2029 0 +4.41(+0.22%)
Jul 28, 2020 1996 2031 1986 2024 0 +26.41(+1.32%)
Jul 27, 2020 1990 2001 1953 1998 0 -7.25(-0.36%)
Jul 24, 2020 2022 2033 1997 2005 0 -18.38(-0.91%)
Jul 23, 2020 2035 2049 2004 2023 0 -21.83(-1.07%)
Jul 22, 2020 2004 2048 2001 2045 0 +27.25(+1.35%)
Jul 21, 2020 1999 2036 1997 2018 0 +27.54(+1.38%)
Jul 20, 2020 2018 2030 1983 1990 0 -47.81(-2.35%)
Jul 17, 2020 2020 2043 2008 2038 0 +21.61(+1.07%)
Jul 16, 2020 2028 2041 2011 2017 0 -26.82(-1.31%)
Jul 15, 2020 2058 2068 2028 2043 0 +9.92(+0.49%)
Jul 14, 2020 2008 2048 2004 2034 0 +24.15(+1.20%)
Jul 13, 2020 1994 2036 1976 2009 0 +26.91(+1.36%)
Jul 10, 2020 1944 1989 1935 1982 0 +31.72(+1.63%)
Jul 09, 2020 1976 1981 1935 1951 0 -31.51(-1.59%)
Jul 08, 2020 1988 2005 1975 1982 0 -6.00(-0.30%)
Jul 07, 2020 2021 2021 1986 1988 0 -58.20(-2.84%)
Jul 06, 2020 2076 2079 2036 2046 0 +6.80(+0.33%)
Jul 02, 2020 2051 2069 2026 2040 0 +22.98(+1.14%)
Jul 01, 2020 2023 2053 2009 2017 0 -1.20(-0.06%)
Jun 30, 2020 2011 2030 1993 2018 0 +8.52(+0.42%)
Jun 29, 2020 1990 2018 1968 2009 0 +28.86(+1.46%)
Jun 26, 2020 2009 2024 1974 1981 0 -36.51(-1.81%)
Jun 25, 2020 1996 2023 1983 2017 0 +8.68(+0.43%)
Jun 24, 2020 2034 2051 1972 2008 0 -53.42(-2.59%)
Jun 23, 2020 2094 2102 2043 2062 0 -13.35(-0.64%)
Jun 22, 2020 2045 2080 2023 2075 0 +29.11(+1.42%)
Jun 19, 2020 2131 2140 2044 2046 0 -57.48(-2.73%)
Jun 18, 2020 2104 2129 2089 2104 0 -27.41(-1.29%)
Jun 17, 2020 2173 2176 2125 2131 0 -33.32(-1.54%)
Jun 16, 2020 2165 2187 2127 2164 0 +68.88(+3.29%)
Jun 15, 2020 2042 2106 2040 2095 0 -14.97(-0.71%)
Jun 12, 2020 2115 2118 2045 2110 0 +62.51(+3.05%)
Jun 11, 2020 2062 2118 2041 2048 0 -108.98(-5.05%)
Jun 10, 2020 2211 2218 2154 2157 0 -68.72(-3.09%)
Jun 09, 2020 2215 2247 2201 2226 0 -38.33(-1.69%)
Jun 08, 2020 2229 2274 2225 2264 0 +73.64(+3.36%)
Jun 05, 2020 2218 2267 2180 2190 0 +64.17(+3.02%)
Jun 04, 2020 2098 2130 2064 2126 0 +16.29(+0.77%)
Jun 03, 2020 2049 2124 2040 2110 0 +84.00(+4.15%)
Jun 02, 2020 2024 2049 2009 2026 0 +20.90(+1.04%)
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.