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 (%)
Mar 31, 2011 1807 1832 1803 1829 0 +16.75(+0.92%)
Mar 30, 2011 1807 1816 1800 1812 0 +11.87(+0.66%)
Mar 29, 2011 1791 1808 1778 1800 0 +1.29(+0.07%)
Mar 28, 2011 1796 1809 1792 1799 0 +4.99(+0.28%)
Mar 25, 2011 1776 1799 1770 1794 0 +24.08(+1.36%)
Mar 24, 2011 1771 1777 1750 1770 0 +5.92(+0.34%)
Mar 23, 2011 1782 1786 1748 1764 0 -21.00(-1.18%)
Mar 22, 2011 1794 1803 1779 1785 0 -6.26(-0.35%)
Mar 21, 2011 1793 1801 1788 1791 0 +20.43(+1.15%)
Mar 18, 2011 1781 1791 1762 1771 0 +8.97(+0.51%)
Mar 17, 2011 1770 1772 1746 1762 0 +16.81(+0.96%)
Mar 16, 2011 1771 1775 1736 1745 0 -27.31(-1.54%)
Mar 15, 2011 1777 1786 1769 1773 0 -2.80(-0.16%)
Mar 14, 2011 1785 1790 1770 1775 0 -21.72(-1.21%)
Mar 11, 2011 1764 1801 1760 1797 0 +25.01(+1.41%)
Mar 10, 2011 1787 1801 1768 1772 0 -36.05(-1.99%)
Mar 09, 2011 1806 1820 1795 1808 0 +0.37(+0.02%)
Mar 08, 2011 1787 1816 1785 1808 0 +25.09(+1.41%)
Mar 07, 2011 1799 1808 1772 1783 0 -10.53(-0.59%)
Mar 04, 2011 1810 1816 1782 1793 0 -20.68(-1.14%)
Mar 03, 2011 1807 1818 1799 1814 0 +24.02(+1.34%)
Mar 02, 2011 1807 1811 1779 1790 0 -15.23(-0.84%)
Mar 01, 2011 1848 1850 1800 1805 0 -39.51(-2.14%)
Feb 28, 2011 1812 1852 1809 1845 0 +39.46(+2.19%)
Feb 25, 2011 1790 1810 1787 1805 0 +25.83(+1.45%)
Feb 24, 2011 1789 1803 1769 1779 0 -13.94(-0.78%)
Feb 23, 2011 1816 1826 1785 1793 0 -22.00(-1.21%)
Feb 22, 2011 1820 1844 1811 1815 0 -18.52(-1.01%)
Feb 18, 2011 1834 1834 1834 0 +6.50(+0.36%)
Feb 17, 2011 1831 1837 1821 1827 0 -5.32(-0.29%)
Feb 16, 2011 1849 1859 1823 1833 0 -15.87(-0.86%)
Feb 15, 2011 1842 1865 1831 1848 0 -3.41(-0.18%)
Feb 14, 2011 1861 1867 1835 1852 0 -9.05(-0.49%)
Feb 11, 2011 1843 1869 1840 1861 0 +13.08(+0.71%)
Feb 10, 2011 1837 1861 1829 1848 0 +3.66(+0.20%)
Feb 09, 2011 1844 1852 1832 1844 0 -1.25(-0.07%)
Feb 08, 2011 1842 1856 1833 1845 0 +1.24(+0.07%)
Feb 07, 2011 1832 1850 1824 1844 0 +19.74(+1.08%)
Feb 04, 2011 1838 1842 1817 1824 0 -15.49(-0.84%)
Feb 03, 2011 1833 1848 1821 1840 0 +6.76(+0.37%)
Feb 02, 2011 1833 1850 1825 1833 0 -5.49(-0.30%)
Feb 01, 2011 1855 1865 1822 1839 0 -6.22(-0.34%)
Jan 31, 2011 1823 1859 1822 1845 0 +27.86(+1.53%)
Jan 28, 2011 1843 1851 1811 1817 0 -27.71(-1.50%)
Jan 27, 2011 1823 1848 1815 1845 0 +32.62(+1.80%)
Jan 26, 2011 1830 1834 1799 1812 0 +12.96(+0.72%)
Jan 25, 2011 1778 1802 1771 1799 0 +14.49(+0.81%)
Jan 24, 2011 1777 1798 1771 1785 0 +9.07(+0.51%)
Jan 21, 2011 1770 1778 1755 1776 0 +8.77(+0.50%)
Jan 20, 2011 1756 1785 1753 1767 0 +7.64(+0.43%)
Jan 19, 2011 1769 1779 1752 1759 0 -15.65(-0.88%)
Jan 18, 2011 1757 1784 1750 1775 0 +14.32(+0.81%)
Jan 14, 2011 1760 1760 1760 0 +29.53(+1.71%)
Jan 13, 2011 1722 1736 1713 1731 0 +10.94(+0.64%)
Jan 12, 2011 1704 1727 1697 1720 0 +25.02(+1.48%)
Jan 11, 2011 1703 1713 1681 1695 0 -1.87(-0.11%)
Jan 10, 2011 1697 1708 1681 1697 0 -8.69(-0.51%)
Jan 07, 2011 1718 1733 1690 1706 0 -7.15(-0.42%)
Jan 06, 2011 1727 1735 1705 1713 0 -13.34(-0.77%)
Jan 05, 2011 1709 1733 1704 1726 0 +12.45(+0.73%)
Jan 04, 2011 1761 1765 1707 1714 0 -41.35(-2.36%)
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.