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, 2014 2046 2052 2024 2036 0 -9.67(-0.47%)
Sep 29, 2014 2039 2047 2017 2046 0 +3.86(+0.19%)
Sep 26, 2014 2002 2048 1995 2042 0 +28.71(+1.43%)
Sep 25, 2014 2037 2040 2010 2013 0 -66.83(-3.21%)
Sep 19, 2014 2092 2097 2077 2080 0 -4.71(-0.23%)
Sep 18, 2014 2115 2117 2081 2085 0 -19.53(-0.93%)
Sep 17, 2014 2098 2120 2092 2104 0 +17.30(+0.83%)
Sep 16, 2014 2067 2095 2059 2087 0 +21.05(+1.02%)
Sep 15, 2014 2078 2088 2056 2066 0 -9.22(-0.44%)
Sep 12, 2014 2141 2144 2063 2075 0 -72.63(-3.38%)
Sep 11, 2014 2137 2154 2132 2148 0 +9.32(+0.44%)
Sep 10, 2014 2163 2171 2133 2138 0 -32.71(-1.51%)
Sep 09, 2014 2181 2189 2161 2171 0 -16.47(-0.75%)
Sep 08, 2014 2192 2199 2178 2188 0 -4.35(-0.20%)
Sep 05, 2014 2155 2194 2155 2192 0 +37.17(+1.73%)
Sep 04, 2014 2169 2176 2147 2155 0 -15.77(-0.73%)
Sep 03, 2014 2168 2179 2158 2170 0 +10.66(+0.49%)
Sep 02, 2014 2160 2171 2153 2160 0 -0.19(-0.01%)
Aug 29, 2014 2160 2160 2160 0 +11.34(+0.53%)
Aug 28, 2014 2152 2158 2142 2149 0 -6.12(-0.28%)
Aug 27, 2014 2155 2169 2146 2155 0 +2.50(+0.12%)
Aug 26, 2014 2153 2163 2146 2152 0 +1.75(+0.08%)
Aug 25, 2014 2171 2173 2140 2151 0 -8.87(-0.41%)
Aug 22, 2014 2174 2181 2148 2159 0 -19.26(-0.88%)
Aug 21, 2014 2182 2194 2172 2179 0 -3.78(-0.17%)
Aug 20, 2014 2169 2189 2157 2182 0 +6.50(+0.30%)
Aug 19, 2014 2169 2179 2156 2176 0 +10.70(+0.49%)
Aug 18, 2014 2149 2168 2141 2165 0 +28.35(+1.33%)
Aug 15, 2014 2152 2160 2132 2137 0 -9.17(-0.43%)
Aug 14, 2014 2158 2162 2142 2146 0 -7.78(-0.36%)
Aug 13, 2014 2135 2163 2134 2154 0 +22.15(+1.04%)
Aug 12, 2014 2135 2145 2123 2132 0 -6.42(-0.30%)
Aug 11, 2014 2135 2152 2129 2138 0 +10.72(+0.50%)
Aug 08, 2014 2109 2130 2091 2127 0 +22.23(+1.06%)
Aug 07, 2014 2111 2123 2099 2105 0 -1.90(-0.09%)
Aug 06, 2014 2100 2116 2096 2107 0 +4.42(+0.21%)
Aug 05, 2014 2117 2126 2095 2103 0 -23.83(-1.12%)
Aug 04, 2014 2117 2134 2096 2126 0 +10.99(+0.52%)
Aug 01, 2014 2131 2138 2113 2115 0 -15.09(-0.71%)
Jul 31, 2014 2151 2164 2127 2131 0 -47.03(-2.16%)
Jul 23, 2014 2184 2188 2173 2178 0 -7.84(-0.36%)
Jul 22, 2014 2189 2201 2172 2185 0 -1.62(-0.07%)
Jul 21, 2014 2190 2198 2180 2187 0 -9.96(-0.45%)
Jul 18, 2014 2179 2202 2174 2197 0 +24.37(+1.12%)
Jul 17, 2014 2179 2189 2168 2173 0 -10.27(-0.47%)
Jul 16, 2014 2182 2193 2170 2183 0 +5.02(+0.23%)
Jul 15, 2014 2176 2187 2165 2178 0 +1.35(+0.06%)
Jul 14, 2014 2161 2179 2152 2177 0 +18.64(+0.86%)
Jul 11, 2014 2159 2163 2145 2158 0 -0.28(-0.01%)
Jul 10, 2014 2129 2167 2127 2158 0 +13.54(+0.63%)
Jul 09, 2014 2149 2152 2130 2145 0 -1.80(-0.08%)
Jul 08, 2014 2144 2152 2136 2146 0 +2.02(+0.09%)
Jul 07, 2014 2128 2150 2120 2144 0 +15.61(+0.73%)
Jul 03, 2014 2129 2129 2129 0 -12.21(-0.57%)
Jul 02, 2014 2147 2154 2134 2141 0 -11.36(-0.53%)
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.