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 23, 2020 2040 2053 2023 2024 0 -4.94(-0.24%)
Dec 22, 2020 2050 2053 2020 2029 0 -12.90(-0.63%)
Dec 21, 2020 2040 2051 2014 2041 0 -22.57(-1.09%)
Dec 18, 2020 2139 2142 2052 2064 0 -69.99(-3.28%)
Dec 17, 2020 2165 2165 2124 2134 0 -7.80(-0.36%)
Dec 16, 2020 2183 2200 2130 2142 0 -8.49(-0.39%)
Dec 15, 2020 2117 2151 2092 2150 0 +43.22(+2.05%)
Dec 14, 2020 2133 2152 2100 2107 0 -17.96(-0.85%)
Dec 11, 2020 2133 2153 2113 2125 0 -24.21(-1.13%)
Dec 10, 2020 2124 2157 2117 2149 0 +12.60(+0.59%)
Dec 09, 2020 2153 2159 2120 2137 0 -10.37(-0.48%)
Dec 08, 2020 2154 2173 2142 2147 0 -20.77(-0.96%)
Dec 07, 2020 2202 2203 2163 2168 0 -37.37(-1.69%)
Dec 04, 2020 2189 2216 2182 2205 0 +31.56(+1.45%)
Dec 03, 2020 2152 2184 2147 2174 0 +24.49(+1.14%)
Dec 02, 2020 2139 2161 2127 2149 0 +10.53(+0.49%)
Dec 01, 2020 2146 2158 2131 2139 0 +19.56(+0.92%)
Nov 30, 2020 2167 2176 2117 2119 0 -58.59(-2.69%)
Nov 27, 2020 2183 2189 2157 2178 0 -1.30(-0.06%)
Nov 25, 2020 2199 2203 2162 2179 0 -29.55(-1.34%)
Nov 24, 2020 2189 2234 2181 2208 0 +48.34(+2.24%)
Nov 23, 2020 2152 2182 2145 2160 0 +24.18(+1.13%)
Nov 20, 2020 2128 2139 2105 2136 0 +12.82(+0.60%)
Nov 19, 2020 2095 2133 2079 2123 0 +16.36(+0.78%)
Nov 18, 2020 2144 2161 2106 2107 0 -34.15(-1.60%)
Nov 17, 2020 2089 2154 2075 2141 0 +30.66(+1.45%)
Nov 16, 2020 2102 2125 2079 2110 0 +66.60(+3.26%)
Nov 13, 2020 1988 2047 1987 2044 0 +70.24(+3.56%)
Nov 12, 2020 2010 2025 1957 1973 0 -52.10(-2.57%)
Nov 11, 2020 2035 2047 1988 2026 0 -14.31(-0.70%)
Nov 10, 2020 1982 2052 1972 2040 0 +65.54(+3.32%)
Nov 09, 2020 1967 2085 1913 1974 0 +203.67(+11.50%)
Nov 06, 2020 1806 1812 1755 1771 0 -27.03(-1.50%)
Nov 05, 2020 1793 1811 1784 1798 0 +6.87(+0.38%)
Nov 04, 2020 1826 1835 1785 1791 0 -37.69(-2.06%)
Nov 03, 2020 1811 1836 1800 1828 0 +32.34(+1.80%)
Nov 02, 2020 1761 1799 1744 1796 0 +48.82(+2.79%)
Oct 30, 2020 1733 1752 1724 1747 0 +10.97(+0.63%)
Oct 29, 2020 1724 1746 1704 1736 0 +8.67(+0.50%)
Oct 28, 2020 1750 1756 1721 1728 0 -37.67(-2.13%)
Oct 27, 2020 1792 1801 1763 1765 0 -29.42(-1.64%)
Oct 26, 2020 1821 1823 1784 1795 0 -37.17(-2.03%)
Oct 23, 2020 1831 1840 1819 1832 0 +9.54(+0.52%)
Oct 22, 2020 1805 1827 1801 1822 0 +17.53(+0.97%)
Oct 21, 2020 1802 1810 1789 1805 0 -4.20(-0.23%)
Oct 20, 2020 1825 1834 1806 1809 0 +3.06(+0.17%)
Oct 19, 2020 1823 1833 1803 1806 0 -29.52(-1.61%)
Oct 16, 2020 1863 1864 1831 1836 0 -32.13(-1.72%)
Oct 15, 2020 1858 1879 1855 1868 0 -1.35(-0.07%)
Oct 14, 2020 1870 1882 1861 1869 0 -3.46(-0.18%)
Oct 13, 2020 1900 1906 1861 1872 0 -42.79(-2.23%)
Oct 12, 2020 1915 1923 1901 1915 0 +0.08(+0.00%)
Oct 09, 2020 1937 1938 1900 1915 0 -14.24(-0.74%)
Oct 08, 2020 1911 1936 1906 1929 0 +29.47(+1.55%)
Oct 07, 2020 1918 1927 1894 1900 0 -12.23(-0.64%)
Oct 06, 2020 1936 1946 1904 1912 0 -15.82(-0.82%)
Oct 05, 2020 1946 1952 1910 1928 0 -6.95(-0.36%)
Oct 02, 2020 1874 1939 1868 1935 0 +35.85(+1.89%)
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.