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 28, 2013 1956 1956 1956 0 +9.29(+0.48%)
Mar 27, 2013 1939 1953 1932 1947 0 -5.95(-0.30%)
Mar 26, 2013 1948 1961 1942 1953 0 +2.75(+0.14%)
Mar 25, 2013 1954 1964 1941 1950 0 +3.24(+0.17%)
Mar 22, 2013 1951 1961 1942 1947 0 +1.72(+0.09%)
Mar 21, 2013 1953 1968 1941 1945 0 -16.19(-0.83%)
Mar 20, 2013 1971 1980 1950 1961 0 -3.54(-0.18%)
Mar 19, 2013 1989 1996 1956 1965 0 -27.58(-1.38%)
Mar 18, 2013 1991 2004 1980 1992 0 -11.94(-0.60%)
Mar 15, 2013 2007 2009 1989 2004 0 -8.32(-0.41%)
Mar 14, 2013 1997 2019 1994 2013 0 +16.01(+0.80%)
Mar 13, 2013 1996 2003 1988 1997 0 +1.83(+0.09%)
Mar 12, 2013 1991 2002 1976 1995 0 +3.67(+0.18%)
Mar 11, 2013 1976 1994 1970 1991 0 +1.88(+0.09%)
Mar 08, 2013 2001 2008 1974 1989 0 -3.89(-0.20%)
Mar 07, 2013 2005 2013 1989 1993 0 -11.84(-0.59%)
Mar 06, 2013 2018 2019 1995 2005 0 -6.32(-0.31%)
Mar 05, 2013 2001 2017 1991 2011 0 +18.77(+0.94%)
Mar 04, 2013 1971 1998 1964 1993 0 +19.59(+0.99%)
Mar 01, 2013 1973 1987 1950 1973 0 -6.36(-0.32%)
Feb 28, 2013 1969 1992 1963 1979 0 +2.11(+0.11%)
Feb 27, 2013 1972 1991 1967 1977 0 +2.96(+0.15%)
Feb 26, 2013 1976 1991 1960 1974 0 -30.77(-1.53%)
Feb 22, 2013 2001 2013 1994 2005 0 +15.75(+0.79%)
Feb 21, 2013 2002 2010 1980 1989 0 -17.72(-0.88%)
Feb 20, 2013 2022 2033 2006 2007 0 -8.21(-0.41%)
Feb 15, 2013 2015 2015 2015 0 -3.39(-0.17%)
Feb 14, 2013 2015 2025 2004 2019 0 -2.75(-0.14%)
Feb 13, 2013 2018 2025 2012 2021 0 +17.79(+0.89%)
Feb 12, 2013 1981 2005 1980 2004 0 +21.23(+1.07%)
Feb 11, 2013 1980 1987 1970 1982 0 -0.26(-0.01%)
Feb 08, 2013 1965 1988 1961 1983 0 +8.32(+0.42%)
Feb 07, 2013 1981 1987 1968 1974 0 -2.38(-0.12%)
Feb 06, 2013 1962 1982 1959 1977 0 -2.81(-0.14%)
Feb 04, 2013 1976 1998 1968 1979 0 -5.55(-0.28%)
Feb 01, 2013 1987 2004 1977 1985 0 +3.00(+0.15%)
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%)
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.