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 (%)
Jun 29, 2018 2313 2346 2296 2330 0 +6.52(+0.28%)
Jun 28, 2018 2299 2329 2295 2323 0 +14.15(+0.61%)
Jun 27, 2018 2321 2331 2303 2309 0 -6.58(-0.28%)
Jun 26, 2018 2326 2332 2308 2316 0 -5.54(-0.24%)
Jun 25, 2018 2324 2331 2294 2321 0 -3.30(-0.14%)
Jun 22, 2018 2302 2330 2283 2324 0 +37.54(+1.64%)
Jun 21, 2018 2286 2297 2266 2287 0 +3.49(+0.15%)
Jun 20, 2018 2252 2290 2249 2283 0 +33.32(+1.48%)
Jun 19, 2018 2252 2269 2245 2250 0 -8.72(-0.39%)
Jun 18, 2018 2259 2273 2239 2259 0 -6.71(-0.30%)
Jun 15, 2018 2265 2284 2260 2265 0 -0.63(-0.03%)
Jun 14, 2018 2266 2281 2258 2266 0 +6.14(+0.27%)
Jun 13, 2018 2304 2312 2257 2260 0 -40.86(-1.78%)
Jun 12, 2018 2295 2316 2286 2301 0 +0.85(+0.04%)
Jun 11, 2018 2311 2316 2293 2300 0 -8.44(-0.37%)
Jun 08, 2018 2304 2313 2297 2308 0 +6.64(+0.29%)
Jun 07, 2018 2306 2313 2282 2302 0 -1.69(-0.07%)
Jun 06, 2018 2298 2313 2287 2303 0 +3.89(+0.17%)
Jun 05, 2018 2321 2329 2296 2300 0 -17.78(-0.77%)
Jun 04, 2018 2295 2321 2282 2317 0 +30.57(+1.34%)
Jun 01, 2018 2295 2308 2277 2287 0 -1.71(-0.07%)
May 31, 2018 2276 2297 2273 2288 0 -1.31(-0.06%)
May 30, 2018 2246 2298 2238 2290 0 +46.34(+2.07%)
May 29, 2018 2237 2255 2227 2243 0 -1.84(-0.08%)
May 25, 2018 2245 2245 2245 2245 0 +3.60(+0.16%)
May 24, 2018 2251 2255 2228 2242 0 -5.92(-0.26%)
May 23, 2018 2228 2260 2220 2248 0 +20.99(+0.94%)
May 22, 2018 2214 2233 2203 2227 0 +14.81(+0.67%)
May 21, 2018 2202 2222 2176 2212 0 +22.46(+1.03%)
May 18, 2018 2193 2205 2178 2189 0 -3.64(-0.17%)
May 17, 2018 2194 2210 2184 2193 0 -4.60(-0.21%)
May 16, 2018 2226 2234 2189 2198 0 -22.55(-1.02%)
May 15, 2018 2257 2264 2214 2220 0 -53.16(-2.34%)
May 14, 2018 2294 2302 2266 2273 0 -23.52(-1.02%)
May 11, 2018 2312 2316 2291 2297 0 -10.99(-0.48%)
May 10, 2018 2303 2314 2289 2308 0 +14.51(+0.63%)
May 09, 2018 2271 2297 2264 2293 0 +21.48(+0.95%)
May 08, 2018 2288 2289 2259 2272 0 -17.36(-0.76%)
May 07, 2018 2284 2299 2272 2289 0 +14.62(+0.64%)
May 04, 2018 2239 2282 2237 2275 0 +34.06(+1.52%)
May 03, 2018 2222 2252 2218 2240 0 +13.72(+0.62%)
May 02, 2018 2240 2252 2191 2227 0 -25.84(-1.15%)
May 01, 2018 2235 2260 2220 2253 0 +21.16(+0.95%)
Apr 30, 2018 2245 2268 2224 2231 0 -8.13(-0.36%)
Apr 27, 2018 2207 2253 2205 2240 0 +31.03(+1.41%)
Apr 26, 2018 2172 2221 2169 2209 0 +39.50(+1.82%)
Apr 25, 2018 2165 2182 2138 2169 0 +4.75(+0.22%)
Apr 24, 2018 2161 2177 2144 2164 0 +8.33(+0.39%)
Apr 23, 2018 2163 2170 2141 2156 0 -3.79(-0.18%)
Apr 20, 2018 2176 2182 2154 2160 0 -10.33(-0.48%)
Apr 19, 2018 2195 2199 2152 2170 0 -30.00(-1.36%)
Apr 18, 2018 2220 2225 2195 2200 0 -14.45(-0.65%)
Apr 17, 2018 2201 2231 2187 2215 0 +23.87(+1.09%)
Apr 16, 2018 2181 2201 2166 2191 0 +17.50(+0.81%)
Apr 13, 2018 2157 2175 2147 2173 0 +17.68(+0.82%)
Apr 12, 2018 2194 2195 2147 2155 0 -33.09(-1.51%)
Apr 11, 2018 2185 2207 2181 2189 0 -2.66(-0.12%)
Apr 10, 2018 2185 2203 2170 2191 0 +20.24(+0.93%)
Apr 09, 2018 2188 2195 2168 2171 0 -12.78(-0.59%)
Apr 06, 2018 2202 2220 2173 2184 0 -19.36(-0.88%)
Apr 05, 2018 2217 2220 2186 2203 0 -11.52(-0.52%)
Apr 04, 2018 2183 2223 2179 2215 0 +11.54(+0.52%)
Apr 03, 2018 2183 2217 2163 2203 0 +24.23(+1.11%)
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.