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 (%)
Nov 30, 2015 2164 2170 2134 2141 0 -17.00(-0.79%)
Nov 27, 2015 2141 2166 2133 2158 0 +16.87(+0.79%)
Nov 25, 2015 2142 2142 2142 2142 0 +7.34(+0.34%)
Nov 24, 2015 2135 2147 2112 2134 0 -15.05(-0.70%)
Nov 23, 2015 2149 2149 2142 2149 0 -3.31(-0.15%)
Nov 20, 2015 2126 2156 2123 2153 0 +37.15(+1.76%)
Nov 19, 2015 2116 2129 2104 2115 0 +3.49(+0.17%)
Nov 18, 2015 2099 2116 2085 2112 0 +18.39(+0.88%)
Nov 17, 2015 2090 2116 2079 2094 0 -2.90(-0.14%)
Nov 16, 2015 2076 2098 2057 2096 0 +17.13(+0.82%)
Nov 13, 2015 2106 2116 2074 2079 0 -8.83(-0.42%)
Nov 12, 2015 2102 2111 2078 2088 0 -20.94(-0.99%)
Nov 11, 2015 2105 2118 2092 2109 0 +7.92(+0.38%)
Nov 10, 2015 2080 2105 2074 2101 0 +24.17(+1.16%)
Nov 09, 2015 2100 2106 2057 2077 0 -29.57(-1.40%)
Nov 06, 2015 2145 2157 2090 2107 0 -68.17(-3.13%)
Nov 05, 2015 2159 2177 2149 2175 0 +15.59(+0.72%)
Nov 04, 2015 2181 2192 2150 2159 0 -21.04(-0.97%)
Nov 03, 2015 2202 2204 2173 2180 0 -26.28(-1.19%)
Nov 02, 2015 2147 2209 2138 2206 0 +58.36(+2.72%)
Oct 30, 2015 2119 2171 2099 2148 0 +20.95(+0.98%)
Oct 29, 2015 2118 2142 2106 2127 0 +1.04(+0.05%)
Oct 28, 2015 2119 2133 2080 2126 0 +6.03(+0.28%)
Oct 27, 2015 2108 2132 2098 2120 0 +11.11(+0.53%)
Oct 26, 2015 2117 2128 2096 2109 0 -7.10(-0.34%)
Oct 23, 2015 2132 2136 2096 2116 0 -14.38(-0.67%)
Oct 22, 2015 2124 2141 2100 2130 0 +14.93(+0.71%)
Oct 21, 2015 2144 2150 2113 2116 0 -23.76(-1.11%)
Oct 20, 2015 2150 2160 2126 2139 0 -16.53(-0.77%)
Oct 19, 2015 2124 2157 2118 2156 0 +27.37(+1.29%)
Oct 16, 2015 2114 2136 2107 2128 0 +22.54(+1.07%)
Oct 15, 2015 2096 2108 2087 2106 0 +18.30(+0.88%)
Oct 14, 2015 2110 2120 2083 2088 0 -16.31(-0.78%)
Oct 13, 2015 2126 2135 2099 2104 0 -28.12(-1.32%)
Oct 12, 2015 2116 2137 2113 2132 0 +19.63(+0.93%)
Oct 09, 2015 2111 2118 2094 2112 0 +0.81(+0.04%)
Oct 08, 2015 2097 2116 2077 2112 0 +14.40(+0.69%)
Oct 07, 2015 2079 2100 2071 2097 0 +20.04(+0.96%)
Oct 06, 2015 2080 2097 2069 2077 0 -5.50(-0.26%)
Oct 05, 2015 2058 2087 2052 2083 0 +31.66(+1.54%)
Oct 02, 2015 2025 2054 2005 2051 0 +17.00(+0.84%)
Oct 01, 2015 2036 2041 2009 2034 0 +5.28(+0.26%)
Sep 30, 2015 2037 2048 2010 2029 0 +10.62(+0.53%)
Sep 29, 2015 1979 2027 1972 2018 0 +38.13(+1.93%)
Sep 28, 2015 1998 2004 1964 1980 0 -34.39(-1.71%)
Sep 25, 2015 2013 2035 1998 2014 0 +9.40(+0.47%)
Sep 24, 2015 2019 2036 1992 2005 0 -18.67(-0.92%)
Sep 23, 2015 2019 2040 2005 2024 0 +9.55(+0.47%)
Sep 22, 2015 2039 2044 2009 2014 0 -35.65(-1.74%)
Sep 21, 2015 2046 2070 2037 2050 0 +5.71(+0.28%)
Sep 18, 2015 2028 2073 2026 2044 0 -12.65(-0.62%)
Sep 17, 2015 2029 2094 2019 2057 0 +23.83(+1.17%)
Sep 16, 2015 1988 2041 1981 2033 0 +42.11(+2.12%)
Sep 15, 2015 1972 1999 1962 1991 0 +16.70(+0.85%)
Sep 14, 2015 1982 1986 1962 1974 0 -6.13(-0.31%)
Sep 11, 2015 1942 1984 1932 1980 0 +35.52(+1.83%)
Sep 10, 2015 1927 1970 1925 1945 0 +15.66(+0.81%)
Sep 09, 2015 1968 1989 1924 1929 0 -16.03(-0.82%)
Sep 08, 2015 1940 1955 1928 1945 0 +26.40(+1.38%)
Sep 04, 2015 1919 1919 1919 1919 0 -39.59(-2.02%)
Sep 03, 2015 1960 1975 1948 1958 0 +7.32(+0.38%)
Sep 02, 2015 1949 1964 1929 1951 0 +24.39(+1.27%)
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.