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 (%)
Nov 30, 2017 2345 2356 2328 2341 0 +3.90(+0.17%)
Nov 29, 2017 2337 2347 2322 2337 0 +4.55(+0.20%)
Nov 28, 2017 2345 2352 2323 2333 0 -10.80(-0.46%)
Nov 27, 2017 2349 2359 2339 2344 0 -0.66(-0.03%)
Nov 24, 2017 2351 2357 2339 2344 0 +1.13(+0.05%)
Nov 22, 2017 2339 2356 2334 2343 0 -2.47(-0.11%)
Nov 21, 2017 2337 2349 2326 2346 0 +18.56(+0.80%)
Nov 20, 2017 2333 2342 2321 2327 0 -2.15(-0.09%)
Nov 17, 2017 2324 2339 2318 2329 0 -4.59(-0.20%)
Nov 16, 2017 2311 2344 2305 2334 0 +21.12(+0.91%)
Nov 15, 2017 2336 2339 2310 2313 0 -25.13(-1.07%)
Nov 14, 2017 2349 2364 2329 2338 0 -16.35(-0.69%)
Nov 13, 2017 2358 2366 2345 2354 0 +1.37(+0.06%)
Nov 10, 2017 2337 2365 2337 2353 0 +1.22(+0.05%)
Nov 09, 2017 2333 2359 2323 2352 0 +12.98(+0.56%)
Nov 08, 2017 2328 2350 2323 2339 0 +9.09(+0.39%)
Nov 07, 2017 2318 2338 2312 2330 0 +12.73(+0.55%)
Nov 06, 2017 2288 2328 2284 2317 0 +34.39(+1.51%)
Nov 03, 2017 2287 2304 2260 2282 0 -15.73(-0.68%)
Nov 02, 2017 2286 2311 2278 2298 0 +12.80(+0.56%)
Nov 01, 2017 2266 2297 2261 2285 0 +20.82(+0.92%)
Oct 31, 2017 2250 2271 2236 2265 0 +10.09(+0.45%)
Oct 30, 2017 2263 2274 2245 2255 0 -11.16(-0.49%)
Oct 27, 2017 2267 2283 2245 2266 0 +12.80(+0.57%)
Oct 26, 2017 2275 2284 2236 2253 0 -8.57(-0.38%)
Oct 25, 2017 2266 2275 2238 2261 0 +0.87(+0.04%)
Oct 24, 2017 2268 2284 2249 2261 0 -8.43(-0.37%)
Oct 23, 2017 2276 2283 2257 2269 0 -3.06(-0.13%)
Oct 20, 2017 2285 2289 2258 2272 0 -9.16(-0.40%)
Oct 19, 2017 2315 2317 2273 2281 0 -36.74(-1.59%)
Oct 18, 2017 2333 2344 2314 2318 0 -15.54(-0.67%)
Oct 17, 2017 2339 2351 2329 2334 0 -10.51(-0.45%)
Oct 16, 2017 2344 2356 2333 2344 0 +0.70(+0.03%)
Oct 13, 2017 2350 2360 2331 2343 0 -2.27(-0.10%)
Oct 12, 2017 2345 2352 2332 2346 0 -0.51(-0.02%)
Oct 11, 2017 2329 2354 2326 2346 0 +21.68(+0.93%)
Oct 10, 2017 2324 2341 2312 2324 0 +1.99(+0.09%)
Oct 09, 2017 2322 2333 2312 2322 0 -3.17(-0.14%)
Oct 06, 2017 2301 2329 2288 2326 0 +19.21(+0.83%)
Oct 05, 2017 2295 2322 2288 2306 0 +14.72(+0.64%)
Oct 04, 2017 2268 2294 2261 2292 0 +20.57(+0.91%)
Oct 03, 2017 2260 2276 2243 2271 0 +11.99(+0.53%)
Oct 02, 2017 2271 2279 2253 2259 0 -10.19(-0.45%)
Sep 29, 2017 2258 2279 2252 2269 0 +1.93(+0.09%)
Sep 28, 2017 2256 2270 2243 2267 0 +2.81(+0.12%)
Sep 27, 2017 2281 2288 2256 2265 0 -19.91(-0.87%)
Sep 26, 2017 2276 2298 2262 2284 0 +10.27(+0.45%)
Sep 25, 2017 2255 2289 2249 2274 0 +20.38(+0.90%)
Sep 22, 2017 2273 2290 2250 2254 0 -19.43(-0.85%)
Sep 21, 2017 2252 2289 2248 2273 0 +20.63(+0.92%)
Sep 20, 2017 2238 2258 2233 2253 0 +19.17(+0.86%)
Sep 19, 2017 2257 2260 2227 2233 0 -24.28(-1.08%)
Sep 18, 2017 2266 2274 2242 2258 0 -10.84(-0.48%)
Sep 15, 2017 2278 2280 2243 2269 0 -5.81(-0.26%)
Sep 14, 2017 2237 2278 2230 2274 0 +36.55(+1.63%)
Sep 13, 2017 2239 2248 2225 2238 0 -4.65(-0.21%)
Sep 12, 2017 2257 2273 2234 2242 0 -13.64(-0.60%)
Sep 11, 2017 2251 2266 2245 2256 0 +15.30(+0.68%)
Sep 08, 2017 2246 2253 2235 2241 0 -11.59(-0.51%)
Sep 07, 2017 2258 2263 2234 2252 0 -1.29(-0.06%)
Sep 06, 2017 2253 2271 2246 2254 0 +8.91(+0.40%)
Sep 05, 2017 2264 2274 2233 2245 0 -17.18(-0.76%)
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.