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 (%)
May 29, 2015 2262 2269 2227 2233 0 -29.57(-1.31%)
May 28, 2015 2269 2282 2249 2263 0 -10.92(-0.48%)
May 27, 2015 2256 2278 2253 2274 0 +19.09(+0.85%)
May 26, 2015 2277 2281 2247 2255 0 -29.20(-1.28%)
May 22, 2015 2284 2284 2284 2284 0 +5.73(+0.25%)
May 21, 2015 2300 2306 2267 2278 0 -20.73(-0.90%)
May 20, 2015 2302 2319 2292 2299 0 +0.83(+0.04%)
May 19, 2015 2296 2321 2287 2298 0 -9.41(-0.41%)
May 18, 2015 2301 2316 2288 2307 0 -4.26(-0.18%)
May 15, 2015 2296 2323 2289 2312 0 +24.44(+1.07%)
May 14, 2015 2249 2289 2246 2287 0 +50.21(+2.24%)
May 13, 2015 2261 2282 2231 2237 0 -13.77(-0.61%)
May 12, 2015 2227 2260 2206 2251 0 +10.86(+0.48%)
May 11, 2015 2270 2285 2230 2240 0 -39.23(-1.72%)
May 08, 2015 2280 2314 2272 2279 0 +29.61(+1.32%)
May 07, 2015 2218 2258 2209 2249 0 +40.67(+1.84%)
May 06, 2015 2226 2234 2199 2209 0 -11.23(-0.51%)
May 05, 2015 2263 2274 2210 2220 0 -53.37(-2.35%)
May 04, 2015 2277 2298 2263 2273 0 +5.31(+0.23%)
May 01, 2015 2272 2294 2263 2268 0 +5.03(+0.22%)
Apr 30, 2015 2291 2306 2249 2263 0 -38.50(-1.67%)
Apr 29, 2015 2332 2347 2295 2302 0 -50.52(-2.15%)
Apr 28, 2015 2351 2364 2328 2352 0 -0.20(-0.01%)
Apr 27, 2015 2356 2379 2343 2352 0 -0.32(-0.01%)
Apr 24, 2015 2352 2375 2339 2353 0 +6.97(+0.30%)
Apr 23, 2015 2339 2356 2332 2346 0 +4.49(+0.19%)
Apr 22, 2015 2350 2361 2331 2341 0 -6.72(-0.29%)
Apr 21, 2015 2340 2366 2332 2348 0 +13.19(+0.56%)
Apr 20, 2015 2341 2350 2326 2335 0 +0.90(+0.04%)
Apr 17, 2015 2342 2355 2317 2334 0 -17.91(-0.76%)
Apr 16, 2015 2335 2360 2323 2352 0 +12.61(+0.54%)
Apr 15, 2015 2361 2370 2337 2339 0 -19.05(-0.81%)
Apr 14, 2015 2357 2376 2350 2358 0 +7.39(+0.31%)
Apr 13, 2015 2359 2369 2350 2351 0 -10.84(-0.46%)
Apr 10, 2015 2368 2392 2353 2362 0 +2.11(+0.09%)
Apr 09, 2015 2396 2398 2351 2359 0 -42.79(-1.78%)
Apr 08, 2015 2397 2414 2391 2402 0 +7.36(+0.31%)
Apr 07, 2015 2440 2441 2391 2395 0 -48.90(-2.00%)
Apr 06, 2015 2424 2455 2419 2444 0 +25.88(+1.07%)
Apr 02, 2015 2418 2418 2418 2418 0 +23.41(+0.98%)
Apr 01, 2015 2403 2416 2376 2395 0 -8.48(-0.35%)
Mar 31, 2015 2418 2430 2394 2403 0 -23.61(-0.97%)
Mar 30, 2015 2398 2431 2390 2427 0 +34.75(+1.45%)
Mar 27, 2015 2396 2411 2379 2392 0 -7.56(-0.32%)
Mar 26, 2015 2403 2421 2390 2399 0 -13.19(-0.55%)
Mar 25, 2015 2460 2471 2406 2413 0 -45.63(-1.86%)
Mar 24, 2015 2474 2485 2452 2458 0 -21.16(-0.85%)
Mar 23, 2015 2481 2504 2467 2479 0 -4.97(-0.20%)
Mar 20, 2015 2418 2489 2416 2484 0 +66.05(+2.73%)
Mar 19, 2015 2413 2435 2400 2418 0 -0.33(-0.01%)
Mar 18, 2015 2359 2427 2348 2419 0 +55.99(+2.37%)
Mar 17, 2015 2348 2369 2338 2363 0 +7.47(+0.32%)
Mar 16, 2015 2345 2376 2338 2355 0 +22.11(+0.95%)
Mar 13, 2015 2342 2358 2320 2333 0 -15.66(-0.67%)
Mar 12, 2015 2320 2355 2319 2349 0 +39.90(+1.73%)
Mar 11, 2015 2316 2323 2299 2309 0 -2.27(-0.10%)
Mar 10, 2015 2309 2327 2303 2311 0 -2.74(-0.12%)
Mar 09, 2015 2310 2326 2299 2314 0 +13.11(+0.57%)
Mar 06, 2015 2340 2355 2291 2301 0 -86.38(-3.62%)
Mar 05, 2015 2380 2409 2375 2387 0 +16.25(+0.69%)
Mar 04, 2015 2371 2397 2363 2371 0 -26.48(-1.10%)
Mar 03, 2015 2398 2406 2384 2397 0 -3.03(-0.13%)
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.