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 (%)
May 31, 2018 2276 2297 2273 2288 0 -1.31(-0.06%)
May 30, 2018 2246 2298 2238 2290 0 +46.34(+2.07%)
May 29, 2018 2237 2255 2227 2243 0 -1.84(-0.08%)
May 25, 2018 2245 2245 2245 2245 0 +3.60(+0.16%)
May 24, 2018 2251 2255 2228 2242 0 -5.92(-0.26%)
May 23, 2018 2228 2260 2220 2248 0 +20.99(+0.94%)
May 22, 2018 2214 2233 2203 2227 0 +14.81(+0.67%)
May 21, 2018 2202 2222 2176 2212 0 +22.46(+1.03%)
May 18, 2018 2193 2205 2178 2189 0 -3.64(-0.17%)
May 17, 2018 2194 2210 2184 2193 0 -4.60(-0.21%)
May 16, 2018 2226 2234 2189 2198 0 -22.55(-1.02%)
May 15, 2018 2257 2264 2214 2220 0 -53.16(-2.34%)
May 14, 2018 2294 2302 2266 2273 0 -23.52(-1.02%)
May 11, 2018 2312 2316 2291 2297 0 -10.99(-0.48%)
May 10, 2018 2303 2314 2289 2308 0 +14.51(+0.63%)
May 09, 2018 2271 2297 2264 2293 0 +21.48(+0.95%)
May 08, 2018 2288 2289 2259 2272 0 -17.36(-0.76%)
May 07, 2018 2284 2299 2272 2289 0 +14.62(+0.64%)
May 04, 2018 2239 2282 2237 2275 0 +34.06(+1.52%)
May 03, 2018 2222 2252 2218 2240 0 +13.72(+0.62%)
May 02, 2018 2240 2252 2191 2227 0 -25.84(-1.15%)
May 01, 2018 2235 2260 2220 2253 0 +21.16(+0.95%)
Apr 30, 2018 2245 2268 2224 2231 0 -8.13(-0.36%)
Apr 27, 2018 2207 2253 2205 2240 0 +31.03(+1.41%)
Apr 26, 2018 2172 2221 2169 2209 0 +39.50(+1.82%)
Apr 25, 2018 2165 2182 2138 2169 0 +4.75(+0.22%)
Apr 24, 2018 2161 2177 2144 2164 0 +8.33(+0.39%)
Apr 23, 2018 2163 2170 2141 2156 0 -3.79(-0.18%)
Apr 20, 2018 2176 2182 2154 2160 0 -10.33(-0.48%)
Apr 19, 2018 2195 2199 2152 2170 0 -30.00(-1.36%)
Apr 18, 2018 2220 2225 2195 2200 0 -14.45(-0.65%)
Apr 17, 2018 2201 2231 2187 2215 0 +23.87(+1.09%)
Apr 16, 2018 2181 2201 2166 2191 0 +17.50(+0.81%)
Apr 13, 2018 2157 2175 2147 2173 0 +17.68(+0.82%)
Apr 12, 2018 2194 2195 2147 2155 0 -33.09(-1.51%)
Apr 11, 2018 2185 2207 2181 2189 0 -2.66(-0.12%)
Apr 10, 2018 2185 2203 2170 2191 0 +20.24(+0.93%)
Apr 09, 2018 2188 2195 2168 2171 0 -12.78(-0.59%)
Apr 06, 2018 2202 2220 2173 2184 0 -19.36(-0.88%)
Apr 05, 2018 2217 2220 2186 2203 0 -11.52(-0.52%)
Apr 04, 2018 2183 2223 2179 2215 0 +11.54(+0.52%)
Apr 03, 2018 2183 2217 2163 2203 0 +24.23(+1.11%)
Apr 02, 2018 2215 2220 2159 2179 0 -35.55(-1.61%)
Mar 29, 2018 2214 2214 2214 2214 0 -4.47(-0.20%)
Mar 28, 2018 2174 2224 2164 2219 0 +43.51(+2.00%)
Mar 27, 2018 2169 2212 2142 2175 0 +9.40(+0.43%)
Mar 26, 2018 2161 2171 2138 2166 0 +29.23(+1.37%)
Mar 23, 2018 2191 2199 2130 2137 0 -59.26(-2.70%)
Mar 22, 2018 2215 2245 2195 2196 0 -25.97(-1.17%)
Mar 21, 2018 2238 2244 2206 2222 0 -17.90(-0.80%)
Mar 20, 2018 2254 2271 2233 2240 0 -10.94(-0.49%)
Mar 19, 2018 2268 2272 2234 2251 0 -15.83(-0.70%)
Mar 16, 2018 2247 2272 2233 2267 0 +20.52(+0.91%)
Mar 15, 2018 2245 2252 2226 2246 0 +5.96(+0.27%)
Mar 14, 2018 2244 2253 2221 2240 0 +0.14(+0.01%)
Mar 13, 2018 2247 2255 2230 2240 0 -7.60(-0.34%)
Mar 12, 2018 2221 2252 2215 2248 0 +22.76(+1.02%)
Mar 09, 2018 2211 2229 2187 2225 0 +18.98(+0.86%)
Mar 08, 2018 2212 2219 2187 2206 0 +0.50(+0.02%)
Mar 07, 2018 2205 2209 2199 2205 0 +14.68(+0.67%)
Mar 06, 2018 2174 2195 2156 2191 0 +15.67(+0.72%)
Mar 05, 2018 2142 2183 2138 2175 0 +33.06(+1.54%)
Mar 02, 2018 2132 2147 2112 2142 0 +6.53(+0.31%)
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.