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 (%)
Sep 27, 2013 1935 1951 1928 1945 0 -1.59(-0.08%)
Sep 26, 2013 1936 1951 1928 1946 0 +6.11(+0.31%)
Sep 25, 2013 1945 1964 1922 1940 0 -3.28(-0.17%)
Sep 24, 2013 1968 1977 1940 1943 0 -28.93(-1.47%)
Sep 23, 2013 1967 1989 1955 1972 0 -1.16(-0.06%)
Sep 20, 2013 2006 2008 1965 1974 0 -31.58(-1.57%)
Sep 19, 2013 2006 2038 1998 2005 0 -0.96(-0.05%)
Sep 18, 2013 1920 2008 1905 2006 0 +82.98(+4.31%)
Sep 17, 2013 1925 1943 1914 1923 0 -2.82(-0.15%)
Sep 16, 2013 1939 1945 1915 1926 0 +22.79(+1.20%)
Sep 13, 2013 1903 1914 1896 1903 0 +1.99(+0.10%)
Sep 12, 2013 1930 1940 1895 1901 0 -35.45(-1.83%)
Sep 11, 2013 1925 1938 1916 1937 0 +7.55(+0.39%)
Sep 10, 2013 1928 1937 1908 1929 0 +10.76(+0.56%)
Sep 09, 2013 1894 1919 1887 1918 0 +26.16(+1.38%)
Sep 06, 2013 1875 1907 1870 1892 0 +38.45(+2.07%)
Sep 05, 2013 1874 1881 1850 1854 0 -17.74(-0.95%)
Sep 04, 2013 1848 1877 1838 1871 0 +25.79(+1.40%)
Sep 03, 2013 1877 1883 1827 1846 0 -19.07(-1.02%)
Aug 30, 2013 1865 1865 1865 0 -6.40(-0.34%)
Aug 29, 2013 1864 1874 1851 1871 0 -3.40(-0.18%)
Aug 28, 2013 1887 1892 1867 1875 0 -13.41(-0.71%)
Aug 27, 2013 1880 1897 1873 1888 0 -11.03(-0.58%)
Aug 26, 2013 1897 1909 1887 1899 0 +7.34(+0.39%)
Aug 23, 2013 1862 1894 1855 1892 0 +30.85(+1.66%)
Aug 22, 2013 1853 1865 1838 1861 0 +13.88(+0.75%)
Aug 21, 2013 1854 1875 1828 1847 0 -15.09(-0.81%)
Aug 20, 2013 1813 1868 1812 1862 0 +52.72(+2.91%)
Aug 19, 2013 1832 1840 1806 1809 0 -22.60(-1.23%)
Aug 16, 2013 1873 1880 1821 1832 0 -47.16(-2.51%)
Aug 15, 2013 1902 1912 1867 1879 0 -44.24(-2.30%)
Aug 14, 2013 1919 1930 1908 1923 0 +4.33(+0.23%)
Aug 13, 2013 1942 1945 1905 1919 0 -23.55(-1.21%)
Aug 12, 2013 1956 1965 1929 1942 0 -18.57(-0.95%)
Aug 09, 2013 1928 1967 1921 1961 0 +32.10(+1.66%)
Aug 08, 2013 1937 1940 1916 1929 0 -0.63(-0.03%)
Aug 07, 2013 1937 1946 1915 1930 0 -11.80(-0.61%)
Aug 06, 2013 1935 1956 1927 1941 0 -6.35(-0.33%)
Aug 05, 2013 1942 1957 1932 1948 0 +2.84(+0.15%)
Aug 02, 2013 1956 1968 1936 1945 0 -19.74(-1.00%)
Aug 01, 2013 1989 2003 1953 1965 0 -25.97(-1.30%)
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%)
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.