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 30, 2015 2037 2048 2010 2029 0 +10.62(+0.53%)
Sep 29, 2015 1979 2027 1972 2018 0 +38.13(+1.93%)
Sep 28, 2015 1998 2004 1964 1980 0 -34.39(-1.71%)
Sep 25, 2015 2013 2035 1998 2014 0 +9.40(+0.47%)
Sep 24, 2015 2019 2036 1992 2005 0 -18.67(-0.92%)
Sep 23, 2015 2019 2040 2005 2024 0 +9.55(+0.47%)
Sep 22, 2015 2039 2044 2009 2014 0 -35.65(-1.74%)
Sep 21, 2015 2046 2070 2037 2050 0 +5.71(+0.28%)
Sep 18, 2015 2028 2073 2026 2044 0 -12.65(-0.62%)
Sep 17, 2015 2029 2094 2019 2057 0 +23.83(+1.17%)
Sep 16, 2015 1988 2041 1981 2033 0 +42.11(+2.12%)
Sep 15, 2015 1972 1999 1962 1991 0 +16.70(+0.85%)
Sep 14, 2015 1982 1986 1962 1974 0 -6.13(-0.31%)
Sep 11, 2015 1942 1984 1932 1980 0 +35.52(+1.83%)
Sep 10, 2015 1927 1970 1925 1945 0 +15.66(+0.81%)
Sep 09, 2015 1968 1989 1924 1929 0 -16.03(-0.82%)
Sep 08, 2015 1940 1955 1928 1945 0 +26.40(+1.38%)
Sep 04, 2015 1919 1919 1919 1919 0 -39.59(-2.02%)
Sep 03, 2015 1960 1975 1948 1958 0 +7.32(+0.38%)
Sep 02, 2015 1949 1964 1929 1951 0 +24.39(+1.27%)
Sep 01, 2015 1943 1963 1910 1927 0 -45.65(-2.31%)
Aug 31, 2015 2017 2020 1969 1972 0 -49.95(-2.47%)
Aug 28, 2015 2019 2026 2002 2022 0 -1.60(-0.08%)
Aug 27, 2015 1996 2039 1981 2024 0 +43.12(+2.18%)
Aug 26, 2015 1948 1991 1921 1981 0 +68.46(+3.58%)
Aug 25, 2015 2017 2028 1911 1912 0 -65.86(-3.33%)
Aug 24, 2015 2061 2076 1810 1978 0 -110.39(-5.29%)
Aug 21, 2015 2128 2136 2087 2088 0 -48.10(-2.25%)
Aug 20, 2015 2155 2165 2132 2136 0 -26.29(-1.22%)
Aug 19, 2015 2158 2174 2144 2163 0 -8.50(-0.39%)
Aug 18, 2015 2167 2176 2157 2171 0 -1.32(-0.06%)
Aug 17, 2015 2151 2174 2132 2173 0 +21.01(+0.98%)
Aug 14, 2015 2130 2153 2117 2152 0 +17.17(+0.80%)
Aug 13, 2015 2117 2145 2090 2134 0 +7.60(+0.36%)
Aug 12, 2015 2115 2129 2092 2127 0 +4.15(+0.20%)
Aug 11, 2015 2116 2139 2109 2123 0 +2.45(+0.12%)
Aug 10, 2015 2138 2141 2110 2120 0 -5.28(-0.25%)
Aug 07, 2015 2127 2138 2102 2125 0 -1.59(-0.07%)
Aug 06, 2015 2124 2134 2089 2127 0 -3.69(-0.17%)
Aug 05, 2015 2159 2164 2123 2131 0 -19.68(-0.92%)
Aug 04, 2015 2169 2182 2144 2150 0 -23.89(-1.10%)
Aug 03, 2015 2159 2179 2154 2174 0 +16.46(+0.76%)
Jul 31, 2015 2168 2182 2152 2158 0 +4.30(+0.20%)
Jul 30, 2015 2189 2204 2144 2154 0 -35.41(-1.62%)
Jul 29, 2015 2167 2194 2147 2189 0 +19.48(+0.90%)
Jul 28, 2015 2177 2187 2157 2170 0 -3.41(-0.16%)
Jul 27, 2015 2173 2193 2163 2173 0 -0.69(-0.03%)
Jul 24, 2015 2168 2185 2158 2174 0 +2.73(+0.13%)
Jul 23, 2015 2192 2196 2152 2171 0 -23.73(-1.08%)
Jul 22, 2015 2182 2206 2180 2195 0 +12.50(+0.57%)
Jul 21, 2015 2183 2201 2177 2182 0 -5.02(-0.23%)
Jul 20, 2015 2176 2194 2170 2187 0 +4.43(+0.20%)
Jul 17, 2015 2183 2191 2171 2183 0 -4.30(-0.20%)
Jul 16, 2015 2170 2192 2166 2187 0 +24.64(+1.14%)
Jul 15, 2015 2158 2171 2148 2162 0 -3.64(-0.17%)
Jul 14, 2015 2171 2179 2151 2166 0 -1.88(-0.09%)
Jul 13, 2015 2173 2190 2151 2168 0 +12.25(+0.57%)
Jul 10, 2015 2147 2171 2142 2156 0 +19.86(+0.93%)
Jul 09, 2015 2157 2160 2129 2136 0 -10.66(-0.50%)
Jul 08, 2015 2156 2167 2139 2146 0 -18.18(-0.84%)
Jul 07, 2015 2137 2171 2130 2165 0 +37.16(+1.75%)
Jul 06, 2015 2105 2133 2095 2127 0 +14.10(+0.67%)
Jul 02, 2015 2113 2113 2113 2113 0 -3.92(-0.19%)
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.