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 (%)
Oct 31, 2014 2212 2231 2194 2220 0 +17.57(+0.80%)
Oct 30, 2014 2186 2206 2177 2202 0 +24.67(+1.13%)
Oct 28, 2014 2173 2180 2155 2178 0 +6.98(+0.32%)
Oct 27, 2014 2153 2171 2150 2171 0 +18.60(+0.86%)
Oct 24, 2014 2152 2162 2138 2152 0 +0.85(+0.04%)
Oct 23, 2014 2153 2164 2140 2151 0 +6.41(+0.30%)
Oct 21, 2014 2137 2152 2116 2145 0 +19.87(+0.94%)
Oct 20, 2014 2094 2126 2088 2125 0 +31.50(+1.50%)
Oct 17, 2014 2096 2105 2072 2093 0 +11.83(+0.57%)
Oct 16, 2014 2065 2095 2055 2082 0 -2.86(-0.14%)
Oct 15, 2014 2093 2112 2064 2084 0 -19.15(-0.91%)
Oct 14, 2014 2082 2123 2076 2104 0 +28.44(+1.37%)
Oct 13, 2014 2076 2099 2075 2075 0 +0.96(+0.05%)
Oct 10, 2014 2077 2101 2073 2074 0 +1.47(+0.07%)
Oct 09, 2014 2071 2098 2062 2073 0 -1.15(-0.06%)
Oct 08, 2014 2027 2076 2022 2074 0 +51.92(+2.57%)
Oct 07, 2014 2041 2052 2021 2022 0 -25.62(-1.25%)
Oct 06, 2014 2046 2062 2038 2048 0 +4.53(+0.22%)
Oct 03, 2014 2042 2051 2026 2043 0 +9.60(+0.47%)
Oct 02, 2014 2033 2048 2022 2033 0 -2.34(-0.11%)
Oct 01, 2014 2032 2055 2025 2036 0 -0.20(-0.01%)
Sep 30, 2014 2046 2052 2024 2036 0 -9.67(-0.47%)
Sep 29, 2014 2039 2047 2017 2046 0 +3.86(+0.19%)
Sep 26, 2014 2002 2048 1995 2042 0 +28.71(+1.43%)
Sep 25, 2014 2037 2040 2010 2013 0 -66.83(-3.21%)
Sep 19, 2014 2092 2097 2077 2080 0 -4.71(-0.23%)
Sep 18, 2014 2115 2117 2081 2085 0 -19.53(-0.93%)
Sep 17, 2014 2098 2120 2092 2104 0 +17.30(+0.83%)
Sep 16, 2014 2067 2095 2059 2087 0 +21.05(+1.02%)
Sep 15, 2014 2078 2088 2056 2066 0 -9.22(-0.44%)
Sep 12, 2014 2141 2144 2063 2075 0 -72.63(-3.38%)
Sep 11, 2014 2137 2154 2132 2148 0 +9.32(+0.44%)
Sep 10, 2014 2163 2171 2133 2138 0 -32.71(-1.51%)
Sep 09, 2014 2181 2189 2161 2171 0 -16.47(-0.75%)
Sep 08, 2014 2192 2199 2178 2188 0 -4.35(-0.20%)
Sep 05, 2014 2155 2194 2155 2192 0 +37.17(+1.73%)
Sep 04, 2014 2169 2176 2147 2155 0 -15.77(-0.73%)
Sep 03, 2014 2168 2179 2158 2170 0 +10.66(+0.49%)
Sep 02, 2014 2160 2171 2153 2160 0 -0.19(-0.01%)
Aug 29, 2014 2160 2160 2160 0 +11.34(+0.53%)
Aug 28, 2014 2152 2158 2142 2149 0 -6.12(-0.28%)
Aug 27, 2014 2155 2169 2146 2155 0 +2.50(+0.12%)
Aug 26, 2014 2153 2163 2146 2152 0 +1.75(+0.08%)
Aug 25, 2014 2171 2173 2140 2151 0 -8.87(-0.41%)
Aug 22, 2014 2174 2181 2148 2159 0 -19.26(-0.88%)
Aug 21, 2014 2182 2194 2172 2179 0 -3.78(-0.17%)
Aug 20, 2014 2169 2189 2157 2182 0 +6.50(+0.30%)
Aug 19, 2014 2169 2179 2156 2176 0 +10.70(+0.49%)
Aug 18, 2014 2149 2168 2141 2165 0 +28.35(+1.33%)
Aug 15, 2014 2152 2160 2132 2137 0 -9.17(-0.43%)
Aug 14, 2014 2158 2162 2142 2146 0 -7.78(-0.36%)
Aug 13, 2014 2135 2163 2134 2154 0 +22.15(+1.04%)
Aug 12, 2014 2135 2145 2123 2132 0 -6.42(-0.30%)
Aug 11, 2014 2135 2152 2129 2138 0 +10.72(+0.50%)
Aug 08, 2014 2109 2130 2091 2127 0 +22.23(+1.06%)
Aug 07, 2014 2111 2123 2099 2105 0 -1.90(-0.09%)
Aug 06, 2014 2100 2116 2096 2107 0 +4.42(+0.21%)
Aug 05, 2014 2117 2126 2095 2103 0 -23.83(-1.12%)
Aug 04, 2014 2117 2134 2096 2126 0 +10.99(+0.52%)
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.