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 (%)
Dec 31, 2013 1848 1848 1848 0 -15.18(-0.81%)
Dec 30, 2013 1854 1868 1847 1863 0 +7.00(+0.38%)
Dec 27, 2013 1861 1869 1841 1856 0 -37.64(-1.99%)
Dec 26, 2013 1896 1906 1879 1894 0 +3.63(+0.19%)
Dec 24, 2013 1890 1890 1890 0 -1.71(-0.09%)
Dec 23, 2013 1896 1915 1884 1892 0 +2.91(+0.15%)
Dec 20, 2013 1860 1902 1856 1889 0 +27.68(+1.49%)
Dec 19, 2013 1872 1882 1849 1861 0 -17.90(-0.95%)
Dec 18, 2013 1844 1885 1817 1879 0 +36.06(+1.96%)
Dec 17, 2013 1811 1846 1802 1843 0 +39.33(+2.18%)
Dec 16, 2013 1799 1814 1788 1804 0 +9.05(+0.50%)
Dec 13, 2013 1809 1828 1787 1795 0 -7.27(-0.40%)
Dec 12, 2013 1811 1817 1793 1802 0 -9.16(-0.51%)
Dec 11, 2013 1853 1854 1808 1811 0 -43.92(-2.37%)
Dec 10, 2013 1848 1870 1842 1855 0 +1.49(+0.08%)
Dec 09, 2013 1838 1857 1828 1854 0 +18.41(+1.00%)
Dec 06, 2013 1839 1848 1823 1835 0 +13.44(+0.74%)
Dec 05, 2013 1811 1826 1792 1822 0 +4.78(+0.26%)
Dec 04, 2013 1799 1835 1793 1817 0 +3.69(+0.20%)
Dec 03, 2013 1811 1825 1801 1813 0 -2.82(-0.16%)
Dec 02, 2013 1814 1837 1802 1816 0 +3.56(+0.20%)
Nov 29, 2013 1846 1854 1808 1813 0 -28.54(-1.55%)
Nov 27, 2013 1841 1841 1841 0 +21.44(+1.18%)
Nov 26, 2013 1838 1841 1816 1820 0 -17.78(-0.97%)
Nov 25, 2013 1851 1858 1832 1838 0 -12.07(-0.65%)
Nov 22, 2013 1858 1865 1835 1850 0 -9.26(-0.50%)
Nov 21, 2013 1851 1865 1840 1859 0 +6.16(+0.33%)
Nov 20, 2013 1878 1895 1841 1853 0 -25.76(-1.37%)
Nov 19, 2013 1874 1890 1857 1878 0 +3.28(+0.17%)
Nov 18, 2013 1890 1901 1865 1875 0 -8.75(-0.46%)
Nov 15, 2013 1866 1887 1862 1884 0 +17.42(+0.93%)
Nov 14, 2013 1864 1884 1859 1866 0 +22.02(+1.19%)
Nov 12, 2013 1852 1863 1831 1844 0 -29.41(-1.57%)
Nov 11, 2013 1817 1885 1863 1874 0 +8.25(+0.44%)
Nov 08, 2013 1832 1885 1836 1866 0 -21.99(-1.16%)
Nov 07, 2013 1865 1920 1885 1888 0 -24.46(-1.28%)
Nov 06, 2013 1868 1928 1907 1912 0 -1.56(-0.08%)
Nov 05, 2013 1939 1944 1911 1914 0 -35.18(-1.81%)
Nov 04, 2013 1962 1968 1938 1949 0 -8.52(-0.44%)
Nov 01, 2013 1950 1965 1929 1957 0 +12.04(+0.62%)
Oct 31, 2013 1963 1975 1934 1945 0 -19.51(-0.99%)
Oct 30, 2013 1989 1992 1945 1965 0 -35.61(-1.78%)
Oct 29, 2013 1994 2005 1965 2000 0 +6.86(+0.34%)
Oct 28, 2013 2025 2027 1982 1994 0 -29.86(-1.48%)
Oct 25, 2013 1987 2026 1985 2023 0 +38.48(+1.94%)
Oct 24, 2013 1992 2001 1977 1985 0 -7.18(-0.36%)
Oct 23, 2013 2000 2009 1980 1992 0 -11.53(-0.58%)
Oct 22, 2013 1978 2014 1972 2004 0 +29.05(+1.47%)
Oct 21, 2013 1999 1999 1966 1975 0 -23.72(-1.19%)
Oct 18, 2013 2007 2014 1977 1998 0 -8.10(-0.40%)
Oct 17, 2013 1975 2013 1971 2006 0 +23.36(+1.18%)
Oct 16, 2013 1961 1990 1954 1983 0 +27.87(+1.43%)
Oct 15, 2013 1952 1975 1948 1955 0 -6.12(-0.31%)
Oct 14, 2013 1952 1967 1942 1961 0 -0.85(-0.04%)
Oct 11, 2013 1934 1963 1923 1962 0 +27.29(+1.41%)
Oct 10, 2013 1905 1937 1899 1935 0 +44.38(+2.35%)
Oct 09, 2013 1893 1911 1882 1890 0 +5.68(+0.30%)
Oct 08, 2013 1905 1911 1881 1885 0 -28.76(-1.50%)
Oct 07, 2013 1904 1931 1898 1914 0 -4.58(-0.24%)
Oct 04, 2013 1922 1937 1904 1918 0 -1.40(-0.07%)
Oct 03, 2013 1941 1944 1902 1920 0 -25.31(-1.30%)
Oct 02, 2013 1936 1955 1919 1945 0 -5.46(-0.28%)
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.