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 30, 2016 2285 2285 2285 2285 0 +38.46(+1.71%)
Dec 29, 2016 2227 2255 2208 2247 0 +21.47(+0.96%)
Dec 28, 2016 2243 2248 2212 2225 0 -40.62(-1.79%)
Dec 27, 2016 2269 2281 2254 2266 0 -2.56(-0.11%)
Dec 23, 2016 2268 2268 2268 2268 0 -1.60(-0.07%)
Dec 22, 2016 2272 2281 2240 2270 0 -7.19(-0.32%)
Dec 21, 2016 2316 2330 2275 2277 0 -35.56(-1.54%)
Dec 20, 2016 2290 2318 2284 2313 0 +23.38(+1.02%)
Dec 19, 2016 2283 2318 2266 2289 0 +17.36(+0.76%)
Dec 16, 2016 2249 2289 2246 2272 0 +34.36(+1.54%)
Dec 15, 2016 2261 2283 2222 2238 0 -23.07(-1.02%)
Dec 14, 2016 2329 2331 2258 2261 0 -70.58(-3.03%)
Dec 13, 2016 2350 2357 2303 2331 0 -7.15(-0.31%)
Dec 12, 2016 2322 2344 2313 2338 0 +5.88(+0.25%)
Dec 09, 2016 2335 2355 2319 2332 0 -11.95(-0.51%)
Dec 08, 2016 2317 2358 2297 2344 0 +19.23(+0.83%)
Dec 07, 2016 2284 2331 2281 2325 0 +46.62(+2.05%)
Dec 06, 2016 2261 2298 2252 2279 0 +25.73(+1.14%)
Dec 05, 2016 2243 2259 2230 2253 0 +19.07(+0.85%)
Dec 02, 2016 2230 2261 2216 2234 0 +18.85(+0.85%)
Dec 01, 2016 2233 2244 2200 2215 0 -29.19(-1.30%)
Nov 30, 2016 2258 2271 2233 2244 0 -28.15(-1.24%)
Nov 29, 2016 2251 2290 2246 2272 0 +23.61(+1.05%)
Nov 28, 2016 2228 2260 2224 2249 0 +12.84(+0.57%)
Nov 25, 2016 2233 2255 2227 2236 0 +4.14(+0.19%)
Nov 23, 2016 2232 2232 2232 2232 0 +0.27(+0.01%)
Nov 22, 2016 2208 2240 2194 2231 0 +33.07(+1.50%)
Nov 21, 2016 2205 2231 2193 2198 0 +0.14(+0.01%)
Nov 18, 2016 2203 2221 2195 2198 0 -1.40(-0.06%)
Nov 17, 2016 2207 2231 2191 2200 0 -8.19(-0.37%)
Nov 16, 2016 2224 2236 2188 2208 0 -19.43(-0.87%)
Nov 15, 2016 2249 2271 2216 2227 0 -16.07(-0.72%)
Nov 14, 2016 2183 2252 2179 2243 0 +60.27(+2.76%)
Nov 11, 2016 2169 2224 2163 2183 0 +10.48(+0.48%)
Nov 10, 2016 2147 2196 2099 2172 0 +30.01(+1.40%)
Nov 09, 2016 2117 2169 2089 2142 0 -17.79(-0.82%)
Nov 08, 2016 2152 2172 2148 2160 0 +6.31(+0.29%)
Nov 07, 2016 2153 2166 2135 2154 0 +34.94(+1.65%)
Nov 04, 2016 2102 2126 2088 2119 0 +23.85(+1.14%)
Nov 03, 2016 2103 2119 2089 2095 0 -8.96(-0.43%)
Nov 02, 2016 2153 2165 2103 2104 0 -48.67(-2.26%)
Nov 01, 2016 2199 2201 2140 2153 0 -52.03(-2.36%)
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%)
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.