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 29, 2013 1846 1854 1808 1813 0 -28.54(-1.55%)
Nov 27, 2013 1841 1841 1841 0 +21.44(+1.18%)
Nov 26, 2013 1838 1841 1816 1820 0 -17.78(-0.97%)
Nov 25, 2013 1851 1858 1832 1838 0 -12.07(-0.65%)
Nov 22, 2013 1858 1865 1835 1850 0 -9.26(-0.50%)
Nov 21, 2013 1851 1865 1840 1859 0 +6.16(+0.33%)
Nov 20, 2013 1878 1895 1841 1853 0 -25.76(-1.37%)
Nov 19, 2013 1874 1890 1857 1878 0 +3.28(+0.17%)
Nov 18, 2013 1890 1901 1865 1875 0 -8.75(-0.46%)
Nov 15, 2013 1866 1887 1862 1884 0 +17.42(+0.93%)
Nov 14, 2013 1864 1884 1859 1866 0 +22.02(+1.19%)
Nov 12, 2013 1852 1863 1831 1844 0 -29.41(-1.57%)
Nov 11, 2013 1817 1885 1863 1874 0 +8.25(+0.44%)
Nov 08, 2013 1832 1885 1836 1866 0 -21.99(-1.16%)
Nov 07, 2013 1865 1920 1885 1888 0 -24.46(-1.28%)
Nov 06, 2013 1868 1928 1907 1912 0 -1.56(-0.08%)
Nov 05, 2013 1939 1944 1911 1914 0 -35.18(-1.81%)
Nov 04, 2013 1962 1968 1938 1949 0 -8.52(-0.44%)
Nov 01, 2013 1950 1965 1929 1957 0 +12.04(+0.62%)
Oct 31, 2013 1963 1975 1934 1945 0 -19.51(-0.99%)
Oct 30, 2013 1989 1992 1945 1965 0 -35.61(-1.78%)
Oct 29, 2013 1994 2005 1965 2000 0 +6.86(+0.34%)
Oct 28, 2013 2025 2027 1982 1994 0 -29.86(-1.48%)
Oct 25, 2013 1987 2026 1985 2023 0 +38.48(+1.94%)
Oct 24, 2013 1992 2001 1977 1985 0 -7.18(-0.36%)
Oct 23, 2013 2000 2009 1980 1992 0 -11.53(-0.58%)
Oct 22, 2013 1978 2014 1972 2004 0 +29.05(+1.47%)
Oct 21, 2013 1999 1999 1966 1975 0 -23.72(-1.19%)
Oct 18, 2013 2007 2014 1977 1998 0 -8.10(-0.40%)
Oct 17, 2013 1975 2013 1971 2006 0 +23.36(+1.18%)
Oct 16, 2013 1961 1990 1954 1983 0 +27.87(+1.43%)
Oct 15, 2013 1952 1975 1948 1955 0 -6.12(-0.31%)
Oct 14, 2013 1952 1967 1942 1961 0 -0.85(-0.04%)
Oct 11, 2013 1934 1963 1923 1962 0 +27.29(+1.41%)
Oct 10, 2013 1905 1937 1899 1935 0 +44.38(+2.35%)
Oct 09, 2013 1893 1911 1882 1890 0 +5.68(+0.30%)
Oct 08, 2013 1905 1911 1881 1885 0 -28.76(-1.50%)
Oct 07, 2013 1904 1931 1898 1914 0 -4.58(-0.24%)
Oct 04, 2013 1922 1937 1904 1918 0 -1.40(-0.07%)
Oct 03, 2013 1941 1944 1902 1920 0 -25.31(-1.30%)
Oct 02, 2013 1936 1955 1919 1945 0 -5.46(-0.28%)
Oct 01, 2013 1934 1975 1923 1950 0 +5.59(+0.29%)
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%)
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.