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 (%)
Jan 30, 2009 1013 1039 943.92 965.00 0 -32.72(-3.28%)
Jan 29, 2009 1067 1089 989.35 997.72 0 -82.73(-7.66%)
Jan 28, 2009 1041 1090 1012 1080 0 +83.04(+8.33%)
Jan 27, 2009 1004 1025 971.56 997.41 0 +5.08(+0.51%)
Jan 26, 2009 992.50 1026 959.87 992.33 0 +5.22(+0.53%)
Jan 23, 2009 915.73 999.88 899.32 987.12 0 +41.73(+4.41%)
Jan 22, 2009 954.84 996.41 917.95 945.38 0 -41.03(-4.16%)
Jan 21, 2009 922.97 998.99 896.13 986.41 0 +82.70(+9.15%)
Jan 20, 2009 1013 1028 896.41 903.72 0 -144.29(-13.77%)
Jan 19, 2009 1027 1055 976.71 1048 0 +0.00(+0.00%)
Jan 16, 2009 1027 1055 976.71 1048 0 +44.58(+4.44%)
Jan 15, 2009 981.56 1028 924.57 1003 0 +18.95(+1.93%)
Jan 14, 2009 1019 1029 966.54 984.48 0 -69.70(-6.61%)
Jan 13, 2009 1015 1078 1002 1054 0 +39.88(+3.93%)
Jan 12, 2009 1075 1086 997.93 1014 0 -79.27(-7.25%)
Jan 09, 2009 1150 1163 1087 1094 0 -57.55(-5.00%)
Jan 08, 2009 1125 1166 1095 1151 0 +14.44(+1.27%)
Jan 07, 2009 1159 1184 1121 1137 0 -47.58(-4.02%)
Jan 06, 2009 1133 1200 1101 1184 0 +59.91(+5.33%)
Jan 05, 2009 1165 1177 1110 1124 0 -43.87(-3.76%)
Jan 02, 2009 1195 1219 1156 1168 0 -21.49(-1.81%)
Jan 01, 2009 1131 1204 1122 1190 0 +0.00(+0.00%)
Dec 31, 2008 1131 1204 1122 1190 0 +58.45(+5.17%)
Dec 30, 2008 1081 1140 1063 1131 0 +64.36(+6.03%)
Dec 29, 2008 1124 1126 1042 1067 0 -74.70(-6.54%)
Dec 26, 2008 1136 1160 1105 1142 0 +18.33(+1.63%)
Dec 25, 2008 1126 1139 1100 1123 0 +0.00(+0.00%)
Dec 24, 2008 1126 1139 1100 1123 0 +0.47(+0.04%)
Dec 23, 2008 1154 1178 1107 1123 0 -20.21(-1.77%)
Dec 22, 2008 1200 1210 1090 1143 0 -58.06(-4.83%)
Dec 19, 2008 1166 1227 1140 1201 0 +33.31(+2.85%)
Dec 18, 2008 1284 1311 1150 1168 0 -106.93(-8.39%)
Dec 17, 2008 1230 1341 1184 1275 0 -2.00(-0.16%)
Dec 16, 2008 1138 1281 1103 1277 0 +178.31(+16.23%)
Dec 15, 2008 1149 1162 1055 1098 0 -64.84(-5.57%)
Dec 12, 2008 1012 1167 997.25 1163 0 +114.75(+10.94%)
Dec 11, 2008 1213 1223 1031 1048 0 -190.66(-15.39%)
Dec 10, 2008 1167 1249 1155 1239 0 +79.35(+6.84%)
Dec 09, 2008 1229 1263 1142 1160 0 -96.17(-7.66%)
Dec 08, 2008 1163 1262 1120 1256 0 +116.04(+10.18%)
Dec 05, 2008 1027 1149 992.65 1140 0 +102.45(+9.88%)
Dec 04, 2008 1035 1114 1003 1037 0 -21.12(-2.00%)
Dec 03, 2008 983.13 1068 933.04 1059 0 +60.54(+6.07%)
Dec 02, 2008 915.18 1011 898.35 998.04 0 +108.70(+12.22%)
Dec 01, 2008 1070 1093 859.99 889.34 0 -224.50(-20.16%)
Nov 28, 2008 1137 1151 1088 1114 0 -16.84(-1.49%)
Nov 27, 2008 1052 1143 1022 1131 0 +0.00(+0.00%)
Nov 26, 2008 1052 1143 1022 1131 0 +62.02(+5.80%)
Nov 25, 2008 1078 1105 972.19 1069 0 +16.60(+1.58%)
Nov 24, 2008 922.21 1079 889.80 1052 0 +155.33(+17.32%)
Nov 21, 2008 870.33 942.62 771.78 896.73 0 +35.69(+4.15%)
Nov 20, 2008 866.31 974.74 829.90 861.03 0 -34.02(-3.80%)
Nov 19, 2008 1030 1034 874.60 895.06 0 -137.52(-13.32%)
Nov 18, 2008 1041 1069 968.22 1033 0 -5.80(-0.56%)
Nov 17, 2008 1074 1109 1031 1038 0 -47.00(-4.33%)
Nov 14, 2008 1179 1201 1072 1085 0 -109.37(-9.15%)
Nov 13, 2008 1081 1225 1038 1195 0 +108.85(+10.02%)
Nov 12, 2008 1127 1148 1075 1086 0 -77.98(-6.70%)
Nov 11, 2008 1162 1193 1114 1164 0 -13.38(-1.14%)
Nov 10, 2008 1306 1311 1168 1177 0 -116.33(-8.99%)
Nov 07, 2008 1243 1313 1196 1294 0 +63.98(+5.20%)
Nov 06, 2008 1300 1308 1220 1230 0 -66.19(-5.11%)
Nov 05, 2008 1423 1431 1277 1296 0 -148.32(-10.27%)
Nov 04, 2008 1359 1462 1320 1444 0 +106.70(+7.98%)
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.