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, 2017 2250 2271 2236 2265 0 +10.09(+0.45%)
Oct 30, 2017 2263 2274 2245 2255 0 -11.16(-0.49%)
Oct 27, 2017 2267 2283 2245 2266 0 +12.80(+0.57%)
Oct 26, 2017 2275 2284 2236 2253 0 -8.57(-0.38%)
Oct 25, 2017 2266 2275 2238 2261 0 +0.87(+0.04%)
Oct 24, 2017 2268 2284 2249 2261 0 -8.43(-0.37%)
Oct 23, 2017 2276 2283 2257 2269 0 -3.06(-0.13%)
Oct 20, 2017 2285 2289 2258 2272 0 -9.16(-0.40%)
Oct 19, 2017 2315 2317 2273 2281 0 -36.74(-1.59%)
Oct 18, 2017 2333 2344 2314 2318 0 -15.54(-0.67%)
Oct 17, 2017 2339 2351 2329 2334 0 -10.51(-0.45%)
Oct 16, 2017 2344 2356 2333 2344 0 +0.70(+0.03%)
Oct 13, 2017 2350 2360 2331 2343 0 -2.27(-0.10%)
Oct 12, 2017 2345 2352 2332 2346 0 -0.51(-0.02%)
Oct 11, 2017 2329 2354 2326 2346 0 +21.68(+0.93%)
Oct 10, 2017 2324 2341 2312 2324 0 +1.99(+0.09%)
Oct 09, 2017 2322 2333 2312 2322 0 -3.17(-0.14%)
Oct 06, 2017 2301 2329 2288 2326 0 +19.21(+0.83%)
Oct 05, 2017 2295 2322 2288 2306 0 +14.72(+0.64%)
Oct 04, 2017 2268 2294 2261 2292 0 +20.57(+0.91%)
Oct 03, 2017 2260 2276 2243 2271 0 +11.99(+0.53%)
Oct 02, 2017 2271 2279 2253 2259 0 -10.19(-0.45%)
Sep 29, 2017 2258 2279 2252 2269 0 +1.93(+0.09%)
Sep 28, 2017 2256 2270 2243 2267 0 +2.81(+0.12%)
Sep 27, 2017 2281 2288 2256 2265 0 -19.91(-0.87%)
Sep 26, 2017 2276 2298 2262 2284 0 +10.27(+0.45%)
Sep 25, 2017 2255 2289 2249 2274 0 +20.38(+0.90%)
Sep 22, 2017 2273 2290 2250 2254 0 -19.43(-0.85%)
Sep 21, 2017 2252 2289 2248 2273 0 +20.63(+0.92%)
Sep 20, 2017 2238 2258 2233 2253 0 +19.17(+0.86%)
Sep 19, 2017 2257 2260 2227 2233 0 -24.28(-1.08%)
Sep 18, 2017 2266 2274 2242 2258 0 -10.84(-0.48%)
Sep 15, 2017 2278 2280 2243 2269 0 -5.81(-0.26%)
Sep 14, 2017 2237 2278 2230 2274 0 +36.55(+1.63%)
Sep 13, 2017 2239 2248 2225 2238 0 -4.65(-0.21%)
Sep 12, 2017 2257 2273 2234 2242 0 -13.64(-0.60%)
Sep 11, 2017 2251 2266 2245 2256 0 +15.30(+0.68%)
Sep 08, 2017 2246 2253 2235 2241 0 -11.59(-0.51%)
Sep 07, 2017 2258 2263 2234 2252 0 -1.29(-0.06%)
Sep 06, 2017 2253 2271 2246 2254 0 +8.91(+0.40%)
Sep 05, 2017 2264 2274 2233 2245 0 -17.18(-0.76%)
Sep 01, 2017 2256 2275 2246 2262 0 +9.30(+0.41%)
Aug 31, 2017 2241 2262 2236 2253 0 +16.58(+0.74%)
Aug 30, 2017 2214 2240 2199 2236 0 +17.30(+0.78%)
Aug 29, 2017 2225 2233 2204 2219 0 -7.33(-0.33%)
Aug 28, 2017 2256 2265 2211 2226 0 -26.17(-1.16%)
Aug 25, 2017 2243 2263 2228 2252 0 +15.86(+0.71%)
Aug 24, 2017 2260 2273 2233 2236 0 -18.19(-0.81%)
Aug 23, 2017 2231 2263 2224 2255 0 +22.12(+0.99%)
Aug 22, 2017 2242 2249 2221 2232 0 -8.89(-0.40%)
Aug 21, 2017 2224 2257 2215 2241 0 +18.68(+0.84%)
Aug 18, 2017 2234 2237 2198 2223 0 -16.39(-0.73%)
Aug 17, 2017 2248 2260 2234 2239 0 -17.75(-0.79%)
Aug 16, 2017 2262 2275 2248 2257 0 -5.38(-0.24%)
Aug 15, 2017 2260 2268 2233 2262 0 -2.22(-0.10%)
Aug 14, 2017 2231 2270 2227 2264 0 +44.69(+2.01%)
Aug 11, 2017 2221 2236 2199 2220 0 -11.16(-0.50%)
Aug 10, 2017 2229 2239 2217 2231 0 -6.27(-0.28%)
Aug 09, 2017 2255 2257 2230 2237 0 -20.05(-0.89%)
Aug 08, 2017 2255 2271 2244 2257 0 -2.71(-0.12%)
Aug 07, 2017 2286 2287 2252 2260 0 -25.62(-1.12%)
Aug 04, 2017 2284 2301 2274 2286 0 +2.31(+0.10%)
Aug 03, 2017 2258 2290 2252 2283 0 +24.27(+1.07%)
Aug 02, 2017 2269 2295 2241 2259 0 -1.07(-0.05%)
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.