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 30, 2011 1765 1781 1759 1760 0 -6.96(-0.39%)
Dec 29, 2011 1757 1772 1748 1767 0 +17.84(+1.02%)
Dec 28, 2011 1783 1784 1744 1749 0 -47.79(-2.66%)
Dec 27, 2011 1785 1811 1776 1797 0 +6.92(+0.39%)
Dec 23, 2011 1790 1790 1790 0 +44.22(+2.53%)
Dec 21, 2011 1750 1758 1731 1745 0 -6.41(-0.37%)
Dec 20, 2011 1716 1755 1710 1752 0 +62.39(+3.69%)
Dec 19, 2011 1713 1724 1686 1689 0 -17.87(-1.05%)
Dec 16, 2011 1701 1726 1693 1707 0 +16.77(+0.99%)
Dec 15, 2011 1681 1707 1666 1691 0 +25.25(+1.52%)
Dec 14, 2011 1641 1681 1636 1665 0 +16.09(+0.98%)
Dec 13, 2011 1673 1685 1636 1649 0 -14.68(-0.88%)
Dec 12, 2011 1684 1687 1648 1664 0 -36.74(-2.16%)
Dec 09, 2011 1676 1711 1667 1701 0 +32.42(+1.94%)
Dec 08, 2011 1697 1699 1663 1668 0 -38.50(-2.26%)
Dec 07, 2011 1681 1713 1668 1707 0 +20.34(+1.21%)
Dec 06, 2011 1690 1696 1672 1686 0 -5.56(-0.33%)
Dec 05, 2011 1689 1711 1677 1692 0 +25.41(+1.52%)
Dec 02, 2011 1678 1693 1660 1667 0 +4.69(+0.28%)
Dec 01, 2011 1683 1688 1654 1662 0 -29.10(-1.72%)
Nov 30, 2011 1648 1694 1635 1691 0 +91.25(+5.70%)
Nov 29, 2011 1616 1625 1592 1600 0 -10.22(-0.63%)
Nov 28, 2011 1634 1642 1593 1610 0 +27.30(+1.73%)
Nov 25, 2011 1576 1615 1571 1583 0 +2.78(+0.18%)
Nov 23, 2011 1580 1580 1580 0 -60.39(-3.68%)
Nov 22, 2011 1653 1665 1630 1640 0 -12.91(-0.78%)
Nov 21, 2011 1675 1682 1650 1653 0 -49.23(-2.89%)
Nov 18, 2011 1698 1709 1673 1702 0 +16.93(+1.00%)
Nov 17, 2011 1711 1722 1676 1685 0 -27.99(-1.63%)
Nov 16, 2011 1719 1746 1710 1713 0 -19.44(-1.12%)
Nov 15, 2011 1715 1744 1700 1733 0 +12.17(+0.71%)
Nov 14, 2011 1757 1760 1713 1721 0 -49.29(-2.78%)
Nov 11, 2011 1742 1773 1729 1770 0 +52.18(+3.04%)
Nov 10, 2011 1746 1749 1702 1718 0 -6.01(-0.35%)
Nov 09, 2011 1765 1779 1717 1724 0 -82.27(-4.56%)
Nov 08, 2011 1789 1813 1753 1806 0 +23.66(+1.33%)
Nov 07, 2011 1779 1802 1755 1782 0 +1.14(+0.06%)
Nov 04, 2011 1773 1787 1747 1781 0 -8.13(-0.45%)
Nov 03, 2011 1778 1797 1739 1789 0 +26.79(+1.52%)
Nov 02, 2011 1763 1781 1724 1763 0 +32.12(+1.86%)
Nov 01, 2011 1729 1768 1710 1730 0 -46.27(-2.60%)
Oct 31, 2011 1765 1796 1757 1777 0 -18.63(-1.04%)
Oct 28, 2011 1774 1802 1766 1795 0 +5.46(+0.31%)
Oct 27, 2011 1760 1802 1730 1790 0 +90.71(+5.34%)
Oct 26, 2011 1675 1720 1643 1699 0 +13.73(+0.81%)
Oct 25, 2011 1705 1710 1677 1685 0 -35.48(-2.06%)
Oct 24, 2011 1676 1729 1669 1721 0 +44.47(+2.65%)
Oct 21, 2011 1653 1685 1642 1676 0 +45.57(+2.79%)
Oct 20, 2011 1630 1637 1585 1631 0 +14.18(+0.88%)
Oct 19, 2011 1653 1672 1611 1617 0 -42.56(-2.56%)
Oct 18, 2011 1618 1670 1609 1659 0 +45.18(+2.80%)
Oct 17, 2011 1637 1646 1607 1614 0 -37.08(-2.25%)
Oct 14, 2011 1624 1658 1616 1651 0 +48.34(+3.02%)
Oct 13, 2011 1599 1618 1563 1603 0 -6.30(-0.39%)
Oct 12, 2011 1593 1633 1579 1609 0 +29.20(+1.85%)
Oct 11, 2011 1598 1613 1569 1580 0 -33.83(-2.10%)
Oct 10, 2011 1555 1616 1553 1614 0 +87.51(+5.73%)
Oct 07, 2011 1573 1597 1523 1526 0 -49.40(-3.14%)
Oct 06, 2011 1560 1578 1544 1576 0 +38.45(+2.50%)
Oct 05, 2011 1562 1564 1468 1537 0 -24.76(-1.59%)
Oct 04, 2011 1483 1568 1463 1562 0 +54.26(+3.60%)
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.