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 (%)
Mar 31, 2017 2326 2353 2316 2348 0 +18.98(+0.81%)
Mar 30, 2017 2322 2332 2306 2329 0 +5.26(+0.23%)
Mar 29, 2017 2315 2327 2303 2324 0 -4.96(-0.21%)
Mar 28, 2017 2329 2337 2295 2329 0 +3.98(+0.17%)
Mar 27, 2017 2348 2363 2317 2325 0 -32.00(-1.36%)
Mar 24, 2017 2373 2386 2348 2357 0 -15.82(-0.67%)
Mar 23, 2017 2351 2392 2349 2373 0 +19.23(+0.82%)
Mar 22, 2017 2369 2374 2330 2353 0 -8.00(-0.34%)
Mar 21, 2017 2379 2386 2350 2361 0 -9.09(-0.38%)
Mar 20, 2017 2372 2385 2357 2370 0 +0.14(+0.01%)
Mar 17, 2017 2355 2380 2345 2370 0 +21.76(+0.93%)
Mar 16, 2017 2355 2370 2342 2349 0 -10.80(-0.46%)
Mar 15, 2017 2314 2369 2308 2359 0 +53.40(+2.32%)
Mar 14, 2017 2309 2321 2294 2306 0 -6.92(-0.30%)
Mar 13, 2017 2314 2332 2300 2313 0 +2.39(+0.10%)
Mar 10, 2017 2347 2367 2294 2310 0 -24.38(-1.04%)
Mar 09, 2017 2372 2389 2331 2335 0 -35.28(-1.49%)
Mar 08, 2017 2398 2399 2367 2370 0 -33.60(-1.40%)
Mar 07, 2017 2409 2414 2392 2404 0 -6.32(-0.26%)
Mar 06, 2017 2409 2419 2393 2410 0 -8.25(-0.34%)
Mar 03, 2017 2412 2423 2390 2418 0 -2.72(-0.11%)
Mar 02, 2017 2449 2456 2413 2421 0 -33.73(-1.37%)
Mar 01, 2017 2459 2475 2444 2455 0 -5.86(-0.24%)
Feb 28, 2017 2468 2476 2452 2461 0 -14.36(-0.58%)
Feb 27, 2017 2456 2482 2442 2475 0 +22.33(+0.91%)
Feb 24, 2017 2456 2464 2430 2453 0 -4.78(-0.19%)
Feb 23, 2017 2457 2465 2437 2457 0 +8.80(+0.36%)
Feb 22, 2017 2456 2462 2420 2449 0 -4.90(-0.20%)
Feb 21, 2017 2420 2458 2418 2454 0 +27.73(+1.14%)
Feb 17, 2017 2426 2426 2426 2426 0 +1.67(+0.07%)
Feb 16, 2017 2404 2442 2395 2424 0 +23.84(+0.99%)
Feb 15, 2017 2388 2406 2375 2400 0 +0.25(+0.01%)
Feb 14, 2017 2387 2405 2363 2400 0 +8.70(+0.36%)
Feb 13, 2017 2384 2397 2368 2391 0 +11.34(+0.48%)
Feb 10, 2017 2347 2381 2340 2380 0 +31.79(+1.35%)
Feb 09, 2017 2344 2355 2332 2348 0 +12.32(+0.53%)
Feb 08, 2017 2316 2344 2313 2336 0 +17.80(+0.77%)
Feb 07, 2017 2340 2370 2310 2318 0 -19.15(-0.82%)
Feb 06, 2017 2333 2351 2321 2337 0 +5.71(+0.24%)
Feb 03, 2017 2356 2371 2323 2332 0 +6.92(+0.30%)
Feb 02, 2017 2303 2339 2300 2325 0 +21.41(+0.93%)
Feb 01, 2017 2344 2381 2298 2303 0 -36.39(-1.56%)
Jan 31, 2017 2332 2367 2328 2340 0 +11.77(+0.51%)
Jan 30, 2017 2345 2348 2313 2328 0 -19.18(-0.82%)
Jan 27, 2017 2371 2374 2332 2347 0 -21.80(-0.92%)
Jan 26, 2017 2367 2383 2355 2369 0 +6.61(+0.28%)
Jan 25, 2017 2388 2391 2353 2362 0 -20.67(-0.87%)
Jan 24, 2017 2371 2394 2357 2383 0 +15.43(+0.65%)
Jan 23, 2017 2334 2372 2330 2367 0 +29.46(+1.26%)
Jan 20, 2017 2325 2343 2317 2338 0 +14.50(+0.62%)
Jan 19, 2017 2344 2352 2314 2323 0 -24.69(-1.05%)
Jan 18, 2017 2333 2354 2323 2348 0 +18.23(+0.78%)
Jan 17, 2017 2317 2337 2313 2330 0 +14.68(+0.63%)
Jan 13, 2017 2315 2315 2315 2315 0 -2.17(-0.09%)
Jan 12, 2017 2291 2320 2274 2317 0 +25.17(+1.10%)
Jan 11, 2017 2314 2328 2287 2292 0 -23.46(-1.01%)
Jan 10, 2017 2333 2344 2311 2316 0 -19.21(-0.82%)
Jan 09, 2017 2358 2362 2327 2335 0 -28.82(-1.22%)
Jan 06, 2017 2357 2378 2349 2364 0 +1.27(+0.05%)
Jan 05, 2017 2340 2374 2318 2362 0 +1.42(+0.06%)
Jan 04, 2017 2306 2368 2300 2361 0 +62.73(+2.73%)
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.