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 (%)
Dec 31, 2014 2268 2268 2268 2268 0 -37.68(-1.63%)
Dec 30, 2014 2301 2320 2291 2306 0 +0.67(+0.03%)
Dec 29, 2014 2308 2323 2291 2305 0 -45.48(-1.93%)
Dec 26, 2014 2350 2365 2346 2351 0 +2.85(+0.12%)
Dec 24, 2014 2348 2348 2348 2348 0 -15.09(-0.64%)
Dec 23, 2014 2361 2372 2347 2363 0 +5.69(+0.24%)
Dec 22, 2014 2328 2359 2321 2357 0 +31.87(+1.37%)
Dec 19, 2014 2331 2342 2305 2325 0 +0.31(+0.01%)
Dec 18, 2014 2308 2326 2292 2325 0 +30.64(+1.34%)
Dec 17, 2014 2245 2297 2236 2294 0 +56.58(+2.53%)
Dec 16, 2014 2238 2266 2238 2238 0 +2.06(+0.09%)
Dec 15, 2014 2271 2276 2229 2236 0 -29.00(-1.28%)
Dec 12, 2014 2281 2299 2264 2265 0 -21.86(-0.96%)
Dec 11, 2014 2303 2310 2277 2287 0 -8.01(-0.35%)
Dec 10, 2014 2296 2307 2283 2295 0 -7.59(-0.33%)
Dec 09, 2014 2271 2310 2268 2302 0 +17.50(+0.77%)
Dec 08, 2014 2281 2304 2275 2285 0 +4.96(+0.22%)
Dec 05, 2014 2270 2284 2246 2280 0 +1.82(+0.08%)
Dec 04, 2014 2271 2283 2257 2278 0 +7.31(+0.32%)
Dec 03, 2014 2278 2282 2259 2271 0 -7.29(-0.32%)
Dec 02, 2014 2253 2282 2238 2278 0 +22.90(+1.02%)
Dec 01, 2014 2256 2276 2244 2255 0 -4.70(-0.21%)
Nov 28, 2014 2258 2295 2247 2260 0 +7.35(+0.33%)
Nov 26, 2014 2252 2252 2252 2252 0 +17.31(+0.77%)
Nov 25, 2014 2235 2245 2225 2235 0 +1.80(+0.08%)
Nov 24, 2014 2238 2246 2225 2233 0 +3.53(+0.16%)
Nov 21, 2014 2226 2237 2216 2230 0 +16.57(+0.75%)
Nov 20, 2014 2211 2224 2201 2213 0 -8.99(-0.40%)
Nov 19, 2014 2225 2241 2213 2222 0 -7.26(-0.33%)
Nov 18, 2014 2214 2236 2205 2230 0 +17.23(+0.78%)
Nov 17, 2014 2211 2226 2206 2212 0 +0.76(+0.03%)
Nov 14, 2014 2233 2242 2205 2212 0 -24.00(-1.07%)
Nov 13, 2014 2222 2241 2215 2236 0 +14.95(+0.67%)
Nov 12, 2014 2244 2247 2214 2221 0 -19.71(-0.88%)
Nov 11, 2014 2253 2255 2229 2240 0 -11.49(-0.51%)
Nov 10, 2014 2235 2255 2230 2252 0 +14.19(+0.63%)
Nov 07, 2014 2236 2248 2219 2238 0 +1.40(+0.06%)
Nov 06, 2014 2253 2263 2230 2236 0 -15.90(-0.71%)
Nov 05, 2014 2258 2265 2236 2252 0 -1.79(-0.08%)
Nov 04, 2014 2248 2261 2234 2254 0 +4.92(+0.22%)
Nov 03, 2014 2223 2252 2217 2249 0 +29.09(+1.31%)
Oct 31, 2014 2212 2231 2194 2220 0 +17.57(+0.80%)
Oct 30, 2014 2186 2206 2177 2202 0 +24.67(+1.13%)
Oct 28, 2014 2173 2180 2155 2178 0 +6.98(+0.32%)
Oct 27, 2014 2153 2171 2150 2171 0 +18.60(+0.86%)
Oct 24, 2014 2152 2162 2138 2152 0 +0.85(+0.04%)
Oct 23, 2014 2153 2164 2140 2151 0 +6.41(+0.30%)
Oct 21, 2014 2137 2152 2116 2145 0 +19.87(+0.94%)
Oct 20, 2014 2094 2126 2088 2125 0 +31.50(+1.50%)
Oct 17, 2014 2096 2105 2072 2093 0 +11.83(+0.57%)
Oct 16, 2014 2065 2095 2055 2082 0 -2.86(-0.14%)
Oct 15, 2014 2093 2112 2064 2084 0 -19.15(-0.91%)
Oct 14, 2014 2082 2123 2076 2104 0 +28.44(+1.37%)
Oct 13, 2014 2076 2099 2075 2075 0 +0.96(+0.05%)
Oct 10, 2014 2077 2101 2073 2074 0 +1.47(+0.07%)
Oct 09, 2014 2071 2098 2062 2073 0 -1.15(-0.06%)
Oct 08, 2014 2027 2076 2022 2074 0 +51.92(+2.57%)
Oct 07, 2014 2041 2052 2021 2022 0 -25.62(-1.25%)
Oct 06, 2014 2046 2062 2038 2048 0 +4.53(+0.22%)
Oct 03, 2014 2042 2051 2026 2043 0 +9.60(+0.47%)
Oct 02, 2014 2033 2048 2022 2033 0 -2.34(-0.11%)
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.