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 (%)
Jul 31, 2012 1985 2001 1979 1991 0 +3.15(+0.16%)
Jul 30, 2012 1985 2001 1975 1988 0 +1.46(+0.07%)
Jul 27, 2012 1983 2002 1974 1986 0 +11.30(+0.57%)
Jul 26, 2012 1974 1993 1957 1975 0 +22.10(+1.13%)
Jul 25, 2012 1956 1966 1935 1953 0 +3.60(+0.18%)
Jul 24, 2012 1959 1968 1935 1949 0 -12.25(-0.62%)
Jul 23, 2012 1957 1968 1946 1962 0 -14.81(-0.75%)
Jul 20, 2012 1976 1992 1964 1977 0 -13.96(-0.70%)
Jul 19, 2012 2013 2017 1973 1990 0 -21.60(-1.07%)
Jul 18, 2012 2020 2033 2002 2012 0 -19.95(-0.98%)
Jul 17, 2012 2015 2038 1997 2032 0 +22.67(+1.13%)
Jul 16, 2012 2010 2016 1999 2009 0 +1.70(+0.08%)
Jul 14, 2012 1984 2010 1982 2008 0 +0.00(+0.00%)
Jul 13, 2012 1984 2010 1982 2008 0 +27.61(+1.39%)
Jul 12, 2012 1967 1995 1958 1980 0 +0.93(+0.05%)
Jul 11, 2012 1978 1986 1965 1979 0 +3.60(+0.18%)
Jul 10, 2012 2005 2010 1965 1976 0 -22.51(-1.13%)
Jul 09, 2012 2002 2006 1986 1998 0 -6.74(-0.34%)
Jul 06, 2012 1976 2009 1974 2005 0 +9.98(+0.50%)
Jul 05, 2012 2003 2012 1985 1995 0 -12.21(-0.61%)
Jul 03, 2012 2007 2007 2007 0 +13.78(+0.69%)
Jul 02, 2012 1990 1998 1970 1993 0 +17.01(+0.86%)
Jun 30, 2012 1951 1979 1937 1976 0 -2.02(-0.10%)
Jun 29, 2012 1951 1979 1937 1978 0 +61.62(+3.22%)
Jun 28, 2012 1885 1919 1873 1917 0 +20.26(+1.07%)
Jun 27, 2012 1898 1905 1881 1896 0 -5.82(-0.31%)
Jun 26, 2012 1903 1915 1886 1902 0 +4.33(+0.23%)
Jun 25, 2012 1879 1906 1874 1898 0 -3.14(-0.17%)
Jun 22, 2012 1916 1922 1895 1901 0 -6.54(-0.34%)
Jun 21, 2012 1946 1948 1904 1908 0 -35.17(-1.81%)
Jun 20, 2012 1940 1955 1928 1943 0 +4.31(+0.22%)
Jun 19, 2012 1934 1953 1922 1938 0 +9.71(+0.50%)
Jun 18, 2012 1907 1936 1895 1929 0 +17.25(+0.90%)
Jun 15, 2012 1901 1914 1887 1911 0 +16.65(+0.88%)
Jun 14, 2012 1870 1904 1865 1895 0 +29.39(+1.58%)
Jun 13, 2012 1871 1891 1855 1865 0 -9.78(-0.52%)
Jun 12, 2012 1873 1880 1853 1875 0 +9.02(+0.48%)
Jun 11, 2012 1935 1937 1865 1866 0 -57.13(-2.97%)
Jun 08, 2012 1891 1924 1890 1923 0 +27.67(+1.46%)
Jun 07, 2012 1926 1939 1888 1896 0 -12.97(-0.68%)
Jun 06, 2012 1880 1911 1866 1909 0 +47.34(+2.54%)
Jun 05, 2012 1833 1867 1825 1861 0 +27.28(+1.49%)
Jun 04, 2012 1852 1855 1813 1834 0 -12.13(-0.66%)
Jun 02, 2012 1847 1866 1837 1846 0 +0.00(+0.00%)
Jun 01, 2012 1847 1866 1837 1846 0 -34.59(-1.84%)
May 31, 2012 1878 1898 1857 1881 0 +7.01(+0.37%)
May 30, 2012 1901 1909 1872 1874 0 -47.56(-2.48%)
May 29, 2012 1902 1928 1899 1921 0 +26.13(+1.38%)
May 25, 2012 1895 1895 1895 0 -5.96(-0.31%)
May 24, 2012 1892 1911 1879 1901 0 +6.26(+0.33%)
May 23, 2012 1875 1899 1861 1895 0 +8.22(+0.44%)
May 22, 2012 1890 1894 1875 1887 0 -1.46(-0.08%)
May 21, 2012 1857 1892 1850 1888 0 +38.80(+2.10%)
May 18, 2012 1876 1885 1841 1849 0 -16.58(-0.89%)
May 17, 2012 1922 1928 1865 1866 0 -57.90(-3.01%)
May 16, 2012 1956 1960 1920 1924 0 -23.56(-1.21%)
May 15, 2012 1961 1967 1941 1947 0 -16.14(-0.82%)
May 14, 2012 1965 1982 1958 1963 0 -15.40(-0.78%)
May 11, 2012 1969 1988 1960 1979 0 +2.48(+0.13%)
May 10, 2012 1994 1995 1960 1976 0 +0.26(+0.01%)
May 09, 2012 1965 1994 1957 1976 0 -6.16(-0.31%)
May 08, 2012 1974 1987 1964 1982 0 -0.97(-0.05%)
May 07, 2012 1963 1990 1960 1983 0 +11.18(+0.57%)
May 04, 2012 1970 1980 1960 1972 0 -3.31(-0.17%)
May 03, 2012 1998 2002 1972 1975 0 -20.47(-1.03%)
May 02, 2012 1961 2003 1957 1996 0 -5.65(-0.28%)
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.