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, 2015 2168 2182 2152 2158 0 +4.30(+0.20%)
Jul 30, 2015 2189 2204 2144 2154 0 -35.41(-1.62%)
Jul 29, 2015 2167 2194 2147 2189 0 +19.48(+0.90%)
Jul 28, 2015 2177 2187 2157 2170 0 -3.41(-0.16%)
Jul 27, 2015 2173 2193 2163 2173 0 -0.69(-0.03%)
Jul 24, 2015 2168 2185 2158 2174 0 +2.73(+0.13%)
Jul 23, 2015 2192 2196 2152 2171 0 -23.73(-1.08%)
Jul 22, 2015 2182 2206 2180 2195 0 +12.50(+0.57%)
Jul 21, 2015 2183 2201 2177 2182 0 -5.02(-0.23%)
Jul 20, 2015 2176 2194 2170 2187 0 +4.43(+0.20%)
Jul 17, 2015 2183 2191 2171 2183 0 -4.30(-0.20%)
Jul 16, 2015 2170 2192 2166 2187 0 +24.64(+1.14%)
Jul 15, 2015 2158 2171 2148 2162 0 -3.64(-0.17%)
Jul 14, 2015 2171 2179 2151 2166 0 -1.88(-0.09%)
Jul 13, 2015 2173 2190 2151 2168 0 +12.25(+0.57%)
Jul 10, 2015 2147 2171 2142 2156 0 +19.86(+0.93%)
Jul 09, 2015 2157 2160 2129 2136 0 -10.66(-0.50%)
Jul 08, 2015 2156 2167 2139 2146 0 -18.18(-0.84%)
Jul 07, 2015 2137 2171 2130 2165 0 +37.16(+1.75%)
Jul 06, 2015 2105 2133 2095 2127 0 +14.10(+0.67%)
Jul 02, 2015 2113 2113 2113 2113 0 -3.92(-0.19%)
Jul 01, 2015 2069 2119 2061 2117 0 +19.06(+0.91%)
Jun 30, 2015 2112 2122 2087 2098 0 -0.61(-0.03%)
Jun 29, 2015 2138 2159 2098 2099 0 -48.08(-2.24%)
Jun 26, 2015 2133 2156 2123 2147 0 +4.56(+0.21%)
Jun 25, 2015 2156 2166 2139 2142 0 -26.44(-1.22%)
Jun 24, 2015 2181 2193 2166 2169 0 -11.15(-0.51%)
Jun 23, 2015 2188 2206 2175 2180 0 -15.16(-0.69%)
Jun 22, 2015 2210 2228 2189 2195 0 -12.90(-0.58%)
Jun 19, 2015 2218 2228 2196 2208 0 -17.78(-0.80%)
Jun 18, 2015 2203 2241 2196 2226 0 +30.30(+1.38%)
Jun 17, 2015 2181 2201 2159 2195 0 +15.31(+0.70%)
Jun 16, 2015 2162 2183 2157 2180 0 +16.20(+0.75%)
Jun 15, 2015 2170 2176 2155 2164 0 -12.58(-0.58%)
Jun 12, 2015 2181 2193 2170 2177 0 -11.41(-0.52%)
Jun 11, 2015 2183 2197 2175 2188 0 +16.97(+0.78%)
Jun 10, 2015 2156 2193 2147 2171 0 +17.88(+0.83%)
Jun 09, 2015 2172 2180 2148 2153 0 -19.34(-0.89%)
Jun 08, 2015 2184 2192 2168 2172 0 -6.31(-0.29%)
Jun 05, 2015 2183 2207 2172 2179 0 -23.55(-1.07%)
Jun 04, 2015 2201 2215 2190 2202 0 -3.20(-0.15%)
Jun 03, 2015 2230 2244 2199 2206 0 -25.72(-1.15%)
Jun 02, 2015 2252 2253 2226 2231 0 -30.99(-1.37%)
Jun 01, 2015 2234 2267 2230 2262 0 +29.04(+1.30%)
May 29, 2015 2262 2269 2227 2233 0 -29.57(-1.31%)
May 28, 2015 2269 2282 2249 2263 0 -10.92(-0.48%)
May 27, 2015 2256 2278 2253 2274 0 +19.09(+0.85%)
May 26, 2015 2277 2281 2247 2255 0 -29.20(-1.28%)
May 22, 2015 2284 2284 2284 2284 0 +5.73(+0.25%)
May 21, 2015 2300 2306 2267 2278 0 -20.73(-0.90%)
May 20, 2015 2302 2319 2292 2299 0 +0.83(+0.04%)
May 19, 2015 2296 2321 2287 2298 0 -9.41(-0.41%)
May 18, 2015 2301 2316 2288 2307 0 -4.26(-0.18%)
May 15, 2015 2296 2323 2289 2312 0 +24.44(+1.07%)
May 14, 2015 2249 2289 2246 2287 0 +50.21(+2.24%)
May 13, 2015 2261 2282 2231 2237 0 -13.77(-0.61%)
May 12, 2015 2227 2260 2206 2251 0 +10.86(+0.48%)
May 11, 2015 2270 2285 2230 2240 0 -39.23(-1.72%)
May 08, 2015 2280 2314 2272 2279 0 +29.61(+1.32%)
May 07, 2015 2218 2258 2209 2249 0 +40.67(+1.84%)
May 06, 2015 2226 2234 2199 2209 0 -11.23(-0.51%)
May 05, 2015 2263 2274 2210 2220 0 -53.37(-2.35%)
May 04, 2015 2277 2298 2263 2273 0 +5.31(+0.23%)
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.