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 30, 2009 1330 1346 1290 1329 0 -15.32(-1.14%)
Oct 29, 2009 1300 1358 1287 1344 0 +63.75(+4.98%)
Oct 28, 2009 1323 1352 1278 1280 0 -64.94(-4.83%)
Oct 27, 2009 1382 1392 1333 1345 0 -29.42(-2.14%)
Oct 26, 2009 1395 1420 1370 1375 0 -3.51(-0.25%)
Oct 23, 2009 1387 1391 1372 1378 0 -17.45(-1.25%)
Oct 22, 2009 1364 1402 1338 1396 0 +35.32(+2.60%)
Oct 21, 2009 1381 1408 1358 1360 0 -23.83(-1.72%)
Oct 20, 2009 1385 1394 1380 1384 0 -30.71(-2.17%)
Oct 19, 2009 1402 1420 1392 1415 0 +20.00(+1.43%)
Oct 16, 2009 1426 1439 1388 1395 0 -55.37(-3.82%)
Oct 15, 2009 1449 1461 1433 1450 0 -10.93(-0.75%)
Oct 14, 2009 1437 1471 1426 1461 0 +51.02(+3.62%)
Oct 13, 2009 1426 1436 1401 1410 0 -25.30(-1.76%)
Oct 12, 2009 1443 1462 1427 1436 0 -9.19(-0.64%)
Oct 09, 2009 1424 1447 1405 1445 0 +17.67(+1.24%)
Oct 08, 2009 1408 1442 1405 1427 0 +30.38(+2.18%)
Oct 07, 2009 1396 1412 1374 1397 0 -3.86(-0.28%)
Oct 06, 2009 1422 1438 1378 1401 0 -4.23(-0.30%)
Oct 05, 2009 1375 1414 1367 1405 0 +43.66(+3.21%)
Oct 02, 2009 1356 1411 1339 1361 0 -14.07(-1.02%)
Oct 01, 2009 1436 1443 1372 1375 0 -67.58(-4.68%)
Sep 30, 2009 1455 1475 1412 1443 0 -3.60(-0.25%)
Sep 29, 2009 1481 1496 1442 1446 0 -15.03(-1.03%)
Sep 28, 2009 1426 1483 1415 1461 0 +26.91(+1.88%)
Sep 25, 2009 1411 1451 1393 1435 0 +13.75(+0.97%)
Sep 24, 2009 1485 1494 1411 1421 0 -53.21(-3.61%)
Sep 23, 2009 1541 1551 1472 1474 0 -72.41(-4.68%)
Sep 22, 2009 1513 1552 1508 1546 0 +46.90(+3.13%)
Sep 21, 2009 1499 1529 1481 1500 0 -40.17(-2.61%)
Sep 18, 2009 1540 1559 1503 1540 0 -4.32(-0.28%)
Sep 17, 2009 1537 1591 1506 1544 0 +52.23(+3.50%)
Sep 16, 2009 1474 1544 1472 1492 0 +23.48(+1.60%)
Sep 15, 2009 1451 1494 1423 1468 0 +16.77(+1.16%)
Sep 14, 2009 1388 1455 1381 1452 0 +50.25(+3.59%)
Sep 11, 2009 1417 1431 1388 1401 0 -12.16(-0.86%)
Sep 10, 2009 1387 1418 1370 1413 0 +21.67(+1.56%)
Sep 09, 2009 1363 1396 1350 1392 0 +27.92(+2.05%)
Sep 08, 2009 1332 1368 1325 1364 0 +46.10(+3.50%)
Sep 04, 2009 1318 1318 1318 0 +11.09(+0.85%)
Sep 03, 2009 1296 1309 1269 1307 0 +26.43(+2.06%)
Sep 02, 2009 1305 1312 1277 1280 0 -28.50(-2.18%)
Sep 01, 2009 1373 1389 1306 1309 0 -70.30(-5.10%)
Aug 31, 2009 1373 1393 1354 1379 0 -20.71(-1.48%)
Aug 28, 2009 1398 1408 1368 1400 0 +12.77(+0.92%)
Aug 27, 2009 1369 1393 1337 1387 0 +19.09(+1.40%)
Aug 26, 2009 1366 1380 1347 1368 0 +3.34(+0.24%)
Aug 25, 2009 1357 1387 1349 1365 0 +15.04(+1.11%)
Aug 24, 2009 1353 1379 1338 1350 0 -3.41(-0.25%)
Aug 21, 2009 1330 1383 1322 1353 0 +34.35(+2.61%)
Aug 20, 2009 1259 1321 1252 1319 0 +61.32(+4.88%)
Aug 19, 2009 1248 1269 1237 1257 0 -10.38(-0.82%)
Aug 18, 2009 1259 1282 1248 1268 0 +0.45(+0.04%)
Aug 17, 2009 1289 1291 1244 1267 0 -58.14(-4.39%)
Aug 14, 2009 1326 1333 1290 1325 0 -17.96(-1.34%)
Aug 13, 2009 1362 1369 1327 1343 0 -4.85(-0.36%)
Aug 12, 2009 1345 1386 1331 1348 0 +6.83(+0.51%)
Aug 11, 2009 1368 1374 1323 1341 0 -34.47(-2.51%)
Aug 10, 2009 1390 1406 1356 1376 0 -25.15(-1.80%)
Aug 07, 2009 1345 1426 1328 1401 0 +76.88(+5.81%)
Aug 06, 2009 1350 1385 1315 1324 0 -19.75(-1.47%)
Aug 05, 2009 1278 1350 1271 1344 0 +61.65(+4.81%)
Aug 04, 2009 1209 1299 1196 1282 0 +71.26(+5.89%)
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.