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, 2015 2110 2110 2110 2110 0 -21.38(-1.00%)
Dec 30, 2015 2139 2152 2125 2131 0 -18.03(-0.84%)
Dec 29, 2015 2133 2154 2125 2149 0 +5.87(+0.27%)
Dec 28, 2015 2127 2144 2116 2143 0 +12.93(+0.61%)
Dec 24, 2015 2130 2130 2130 2130 0 -2.53(-0.12%)
Dec 23, 2015 2112 2134 2109 2133 0 +25.37(+1.20%)
Dec 22, 2015 2115 2136 2101 2107 0 +5.09(+0.24%)
Dec 21, 2015 2116 2132 2086 2102 0 +0.58(+0.03%)
Dec 18, 2015 2136 2147 2099 2102 0 -46.55(-2.17%)
Dec 17, 2015 2163 2164 2133 2148 0 -7.22(-0.33%)
Dec 16, 2015 2117 2163 2108 2155 0 +40.25(+1.90%)
Dec 15, 2015 2107 2132 2094 2115 0 +20.76(+0.99%)
Dec 14, 2015 2072 2103 2055 2094 0 +15.12(+0.73%)
Dec 11, 2015 2063 2090 2049 2079 0 -1.01(-0.05%)
Dec 10, 2015 2093 2107 2067 2080 0 -10.76(-0.51%)
Dec 09, 2015 2100 2117 2075 2091 0 -22.08(-1.04%)
Dec 08, 2015 2112 2125 2100 2113 0 -1.49(-0.07%)
Dec 07, 2015 2113 2127 2099 2115 0 -7.03(-0.33%)
Dec 04, 2015 2096 2132 2087 2122 0 +33.82(+1.62%)
Dec 03, 2015 2106 2116 2078 2088 0 -26.07(-1.23%)
Dec 02, 2015 2156 2168 2110 2114 0 -53.45(-2.47%)
Dec 01, 2015 2156 2171 2147 2167 0 +25.90(+1.21%)
Nov 30, 2015 2164 2170 2134 2141 0 -17.00(-0.79%)
Nov 27, 2015 2141 2166 2133 2158 0 +16.87(+0.79%)
Nov 25, 2015 2142 2142 2142 2142 0 +7.34(+0.34%)
Nov 24, 2015 2135 2147 2112 2134 0 -15.05(-0.70%)
Nov 23, 2015 2149 2149 2142 2149 0 -3.31(-0.15%)
Nov 20, 2015 2126 2156 2123 2153 0 +37.15(+1.76%)
Nov 19, 2015 2116 2129 2104 2115 0 +3.49(+0.17%)
Nov 18, 2015 2099 2116 2085 2112 0 +18.39(+0.88%)
Nov 17, 2015 2090 2116 2079 2094 0 -2.90(-0.14%)
Nov 16, 2015 2076 2098 2057 2096 0 +17.13(+0.82%)
Nov 13, 2015 2106 2116 2074 2079 0 -8.83(-0.42%)
Nov 12, 2015 2102 2111 2078 2088 0 -20.94(-0.99%)
Nov 11, 2015 2105 2118 2092 2109 0 +7.92(+0.38%)
Nov 10, 2015 2080 2105 2074 2101 0 +24.17(+1.16%)
Nov 09, 2015 2100 2106 2057 2077 0 -29.57(-1.40%)
Nov 06, 2015 2145 2157 2090 2107 0 -68.17(-3.13%)
Nov 05, 2015 2159 2177 2149 2175 0 +15.59(+0.72%)
Nov 04, 2015 2181 2192 2150 2159 0 -21.04(-0.97%)
Nov 03, 2015 2202 2204 2173 2180 0 -26.28(-1.19%)
Nov 02, 2015 2147 2209 2138 2206 0 +58.36(+2.72%)
Oct 30, 2015 2119 2171 2099 2148 0 +20.95(+0.98%)
Oct 29, 2015 2118 2142 2106 2127 0 +1.04(+0.05%)
Oct 28, 2015 2119 2133 2080 2126 0 +6.03(+0.28%)
Oct 27, 2015 2108 2132 2098 2120 0 +11.11(+0.53%)
Oct 26, 2015 2117 2128 2096 2109 0 -7.10(-0.34%)
Oct 23, 2015 2132 2136 2096 2116 0 -14.38(-0.67%)
Oct 22, 2015 2124 2141 2100 2130 0 +14.93(+0.71%)
Oct 21, 2015 2144 2150 2113 2116 0 -23.76(-1.11%)
Oct 20, 2015 2150 2160 2126 2139 0 -16.53(-0.77%)
Oct 19, 2015 2124 2157 2118 2156 0 +27.37(+1.29%)
Oct 16, 2015 2114 2136 2107 2128 0 +22.54(+1.07%)
Oct 15, 2015 2096 2108 2087 2106 0 +18.30(+0.88%)
Oct 14, 2015 2110 2120 2083 2088 0 -16.31(-0.78%)
Oct 13, 2015 2126 2135 2099 2104 0 -28.12(-1.32%)
Oct 12, 2015 2116 2137 2113 2132 0 +19.63(+0.93%)
Oct 09, 2015 2111 2118 2094 2112 0 +0.81(+0.04%)
Oct 08, 2015 2097 2116 2077 2112 0 +14.40(+0.69%)
Oct 07, 2015 2079 2100 2071 2097 0 +20.04(+0.96%)
Oct 06, 2015 2080 2097 2069 2077 0 -5.50(-0.26%)
Oct 05, 2015 2058 2087 2052 2083 0 +31.66(+1.54%)
Oct 02, 2015 2025 2054 2005 2051 0 +17.00(+0.84%)
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.