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 (%)
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%)
Mar 02, 2015 2381 2421 2376 2400 0 +23.18(+0.98%)
Feb 27, 2015 2369 2390 2353 2377 0 +11.69(+0.49%)
Feb 26, 2015 2378 2382 2361 2366 0 -26.51(-1.11%)
Feb 25, 2015 2401 2421 2384 2392 0 -5.22(-0.22%)
Feb 24, 2015 2437 2445 2386 2397 0 -52.42(-2.14%)
Feb 23, 2015 2438 2453 2421 2450 0 +20.97(+0.86%)
Feb 20, 2015 2404 2437 2399 2429 0 +19.91(+0.83%)
Feb 19, 2015 2448 2451 2400 2409 0 -49.18(-2.00%)
Feb 18, 2015 2435 2460 2416 2458 0 +24.85(+1.02%)
Feb 17, 2015 2444 2463 2423 2433 0 -12.75(-0.52%)
Feb 13, 2015 2446 2446 2446 2446 0 -19.55(-0.79%)
Feb 12, 2015 2431 2469 2414 2465 0 +41.23(+1.70%)
Feb 11, 2015 2445 2453 2404 2424 0 -17.68(-0.72%)
Feb 10, 2015 2435 2451 2404 2442 0 +18.42(+0.76%)
Feb 09, 2015 2433 2451 2420 2423 0 -14.57(-0.60%)
Feb 06, 2015 2480 2483 2427 2438 0 -51.26(-2.06%)
Feb 05, 2015 2460 2493 2452 2489 0 +39.59(+1.62%)
Feb 04, 2015 2455 2467 2432 2450 0 -10.63(-0.43%)
Feb 03, 2015 2435 2470 2416 2460 0 +21.12(+0.87%)
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.