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 (%)
Jan 31, 2013 1996 2004 1971 1982 0 -12.13(-0.61%)
Jan 30, 2013 2023 2033 1986 1994 0 -33.95(-1.67%)
Jan 29, 2013 2025 2035 2016 2028 0 +6.21(+0.31%)
Jan 28, 2013 2026 2032 2010 2022 0 -4.93(-0.24%)
Jan 25, 2013 2022 2031 2014 2027 0 +10.40(+0.52%)
Jan 24, 2013 2016 2027 2005 2016 0 +1.65(+0.08%)
Jan 23, 2013 2012 2021 2007 2015 0 -2.12(-0.11%)
Jan 22, 2013 1994 2020 1991 2017 0 +18.66(+0.93%)
Jan 18, 2013 1998 1998 1998 0 +11.47(+0.58%)
Jan 17, 2013 1990 1998 1980 1987 0 +0.45(+0.02%)
Jan 16, 2013 1991 1995 1971 1986 0 -13.58(-0.68%)
Jan 15, 2013 1970 2003 1969 2000 0 +24.13(+1.22%)
Jan 14, 2013 1970 1979 1966 1976 0 +7.57(+0.38%)
Jan 12, 2013 1975 1979 1961 1968 0 +0.00(+0.00%)
Jan 11, 2013 1975 1979 1961 1968 0 -6.08(-0.31%)
Jan 10, 2013 1983 1985 1966 1974 0 -2.68(-0.14%)
Jan 09, 2013 1972 1980 1967 1977 0 +8.01(+0.41%)
Jan 08, 2013 1978 1983 1962 1969 0 -10.37(-0.52%)
Jan 07, 2013 1959 1982 1957 1979 0 +12.83(+0.65%)
Jan 04, 2013 1952 1969 1948 1966 0 +14.19(+0.73%)
Jan 03, 2013 1950 1964 1944 1952 0 +4.80(+0.25%)
Jan 02, 2013 1951 1954 1932 1947 0 +18.50(+0.96%)
Dec 31, 2012 1929 1929 1929 0 +16.21(+0.85%)
Dec 28, 2012 1915 1931 1909 1913 0 -13.37(-0.69%)
Dec 27, 2012 1924 1933 1901 1926 0 -0.45(-0.02%)
Dec 26, 2012 1934 1936 1916 1927 0 -5.11(-0.26%)
Dec 24, 2012 1932 1932 1932 0 +6.26(+0.33%)
Dec 21, 2012 1923 1943 1916 1925 0 -13.21(-0.68%)
Dec 20, 2012 1913 1940 1908 1939 0 +27.42(+1.43%)
Dec 19, 2012 1916 1921 1903 1911 0 -0.48(-0.03%)
Dec 18, 2012 1902 1917 1897 1912 0 +11.31(+0.60%)
Dec 17, 2012 1896 1904 1887 1900 0 +11.46(+0.61%)
Dec 14, 2012 1882 1900 1878 1889 0 +5.15(+0.27%)
Dec 13, 2012 1888 1894 1876 1884 0 -7.24(-0.38%)
Dec 12, 2012 1900 1904 1875 1891 0 -12.56(-0.66%)
Dec 11, 2012 1912 1920 1898 1904 0 -3.70(-0.19%)
Dec 10, 2012 1906 1916 1897 1907 0 -3.45(-0.18%)
Dec 07, 2012 1898 1914 1891 1911 0 +13.26(+0.70%)
Dec 06, 2012 1880 1904 1878 1897 0 +21.22(+1.13%)
Dec 05, 2012 1881 1884 1863 1876 0 -1.76(-0.09%)
Dec 04, 2012 1871 1893 1865 1878 0 +10.83(+0.58%)
Nov 30, 2012 1859 1875 1855 1867 0 +9.01(+0.48%)
Nov 29, 2012 1856 1868 1841 1858 0 +11.23(+0.61%)
Nov 28, 2012 1848 1855 1829 1847 0 -2.28(-0.12%)
Nov 27, 2012 1858 1875 1839 1849 0 -14.95(-0.80%)
Nov 26, 2012 1853 1875 1848 1864 0 -0.32(-0.02%)
Nov 24, 2012 1854 1866 1842 1864 0 +0.00(+0.00%)
Nov 23, 2012 1854 1866 1842 1864 0 +20.70(+1.12%)
Nov 21, 2012 1844 1844 1844 0 -4.03(-0.22%)
Nov 20, 2012 1835 1848 1822 1848 0 +9.57(+0.52%)
Nov 19, 2012 1828 1846 1822 1838 0 +21.08(+1.16%)
Nov 16, 2012 1807 1822 1790 1817 0 +12.62(+0.70%)
Nov 15, 2012 1810 1824 1791 1805 0 -4.20(-0.23%)
Nov 14, 2012 1847 1851 1804 1809 0 -35.70(-1.94%)
Nov 13, 2012 1850 1866 1840 1844 0 -12.49(-0.67%)
Nov 12, 2012 1870 1871 1851 1857 0 -11.87(-0.64%)
Nov 09, 2012 1868 1886 1861 1869 0 -4.61(-0.25%)
Nov 08, 2012 1904 1909 1870 1873 0 -37.25(-1.95%)
Nov 07, 2012 1914 1930 1906 1911 0 -19.78(-1.02%)
Nov 06, 2012 1926 1936 1911 1930 0 +10.16(+0.53%)
Nov 05, 2012 1936 1939 1906 1920 0 -10.43(-0.54%)
Nov 02, 2012 1935 1947 1926 1931 0 +3.80(+0.20%)
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.