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 (%)
Oct 31, 2016 2175 2210 2161 2205 0 +40.05(+1.85%)
Oct 28, 2016 2183 2199 2153 2165 0 -11.99(-0.55%)
Oct 27, 2016 2204 2209 2149 2177 0 -31.30(-1.42%)
Oct 26, 2016 2231 2242 2179 2208 0 -35.32(-1.57%)
Oct 25, 2016 2253 2261 2231 2243 0 -17.69(-0.78%)
Oct 24, 2016 2278 2289 2250 2261 0 +5.59(+0.25%)
Oct 21, 2016 2249 2264 2243 2255 0 -10.93(-0.48%)
Oct 20, 2016 2282 2294 2254 2266 0 -14.12(-0.62%)
Oct 19, 2016 2277 2287 2263 2281 0 +5.36(+0.24%)
Oct 18, 2016 2277 2290 2259 2275 0 +14.43(+0.64%)
Oct 17, 2016 2262 2284 2255 2261 0 -1.54(-0.07%)
Oct 14, 2016 2277 2295 2255 2262 0 -18.32(-0.80%)
Oct 13, 2016 2245 2288 2244 2281 0 +21.59(+0.96%)
Oct 12, 2016 2241 2261 2234 2259 0 +19.87(+0.89%)
Oct 11, 2016 2252 2264 2231 2239 0 -19.15(-0.85%)
Oct 10, 2016 2256 2279 2244 2258 0 +6.56(+0.29%)
Oct 07, 2016 2252 2252 2236 2252 0 -0.55(-0.02%)
Oct 06, 2016 2231 2263 2211 2252 0 +7.02(+0.31%)
Oct 05, 2016 2298 2303 2239 2245 0 -42.93(-1.88%)
Oct 04, 2016 2329 2333 2270 2288 0 -121.50(-5.04%)
Sep 26, 2016 2408 2426 2401 2410 0 -4.82(-0.20%)
Sep 23, 2016 2399 2426 2380 2415 0 +7.70(+0.32%)
Sep 22, 2016 2392 2416 2390 2407 0 +40.97(+1.73%)
Sep 21, 2016 2341 2372 2307 2366 0 +29.81(+1.28%)
Sep 20, 2016 2355 2361 2331 2336 0 -3.49(-0.15%)
Sep 19, 2016 2337 2352 2325 2340 0 +15.72(+0.68%)
Sep 16, 2016 2320 2334 2302 2324 0 -9.70(-0.42%)
Sep 15, 2016 2330 2346 2316 2334 0 +0.25(+0.01%)
Sep 14, 2016 2330 2349 2313 2333 0 +7.78(+0.33%)
Sep 13, 2016 2375 2384 2322 2325 0 -70.84(-2.96%)
Sep 12, 2016 2338 2406 2336 2396 0 +49.42(+2.11%)
Sep 09, 2016 2430 2433 2345 2347 0 -111.99(-4.55%)
Sep 08, 2016 2474 2480 2452 2459 0 -28.04(-1.13%)
Sep 07, 2016 2467 2488 2453 2487 0 +17.66(+0.72%)
Sep 06, 2016 2466 2472 2442 2469 0 +8.21(+0.33%)
Sep 02, 2016 2461 2461 2461 2461 0 +27.30(+1.12%)
Sep 01, 2016 2435 2445 2410 2434 0 +1.42(+0.06%)
Aug 31, 2016 2417 2440 2405 2432 0 +10.82(+0.45%)
Aug 30, 2016 2427 2428 2397 2422 0 -1.54(-0.06%)
Aug 29, 2016 2400 2431 2397 2423 0 +30.47(+1.27%)
Aug 26, 2016 2422 2438 2374 2393 0 -22.40(-0.93%)
Aug 25, 2016 2408 2439 2405 2415 0 +6.36(+0.26%)
Aug 24, 2016 2428 2429 2400 2409 0 -16.13(-0.67%)
Aug 23, 2016 2438 2447 2420 2425 0 +0.02(+0.00%)
Aug 22, 2016 2416 2435 2406 2425 0 +10.12(+0.42%)
Aug 19, 2016 2424 2429 2401 2415 0 -19.77(-0.81%)
Aug 18, 2016 2439 2450 2421 2434 0 -4.24(-0.17%)
Aug 17, 2016 2433 2445 2406 2439 0 +6.16(+0.25%)
Aug 16, 2016 2442 2445 2418 2432 0 -20.60(-0.84%)
Aug 15, 2016 2451 2465 2445 2453 0 +7.40(+0.30%)
Aug 12, 2016 2441 2469 2438 2446 0 +6.64(+0.27%)
Aug 11, 2016 2463 2464 2423 2439 0 -20.87(-0.85%)
Aug 10, 2016 2462 2472 2446 2460 0 +5.23(+0.21%)
Aug 09, 2016 2442 2459 2433 2455 0 +6.39(+0.26%)
Aug 08, 2016 2437 2457 2425 2448 0 +10.83(+0.44%)
Aug 05, 2016 2430 2447 2419 2437 0 +13.97(+0.58%)
Aug 04, 2016 2429 2435 2408 2423 0 -0.94(-0.04%)
Aug 03, 2016 2429 2438 2405 2424 0 -4.26(-0.18%)
Aug 02, 2016 2427 2467 2413 2429 0 -32.38(-1.32%)
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.