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 31, 2017 2269 2281 2260 2273 0 +10.70(+0.47%)
May 30, 2017 2272 2283 2262 2262 0 -9.96(-0.44%)
May 26, 2017 2288 2293 2263 2272 0 -16.95(-0.74%)
May 25, 2017 2299 2307 2285 2289 0 -5.09(-0.22%)
May 24, 2017 2286 2301 2280 2294 0 +11.13(+0.49%)
May 23, 2017 2273 2302 2258 2283 0 +18.78(+0.83%)
May 22, 2017 2260 2278 2252 2264 0 +6.78(+0.30%)
May 19, 2017 2251 2275 2235 2258 0 +10.17(+0.45%)
May 18, 2017 2246 2274 2222 2248 0 +3.87(+0.17%)
May 17, 2017 2243 2264 2235 2244 0 -3.92(-0.17%)
May 16, 2017 2253 2256 2227 2248 0 +0.51(+0.02%)
May 15, 2017 2246 2265 2235 2247 0 +3.64(+0.16%)
May 12, 2017 2245 2253 2236 2243 0 -2.45(-0.11%)
May 11, 2017 2259 2262 2228 2246 0 -26.63(-1.17%)
May 10, 2017 2256 2282 2248 2272 0 +12.42(+0.55%)
May 09, 2017 2276 2279 2247 2260 0 -16.41(-0.72%)
May 08, 2017 2289 2295 2260 2276 0 -7.42(-0.32%)
May 05, 2017 2273 2289 2266 2284 0 +17.12(+0.76%)
May 04, 2017 2275 2280 2242 2267 0 -14.80(-0.65%)
May 03, 2017 2321 2322 2272 2282 0 -32.43(-1.40%)
May 02, 2017 2316 2324 2300 2314 0 -2.51(-0.11%)
May 01, 2017 2303 2322 2287 2317 0 +19.20(+0.84%)
Apr 28, 2017 2291 2305 2281 2297 0 +0.57(+0.02%)
Apr 27, 2017 2297 2330 2292 2297 0 -20.48(-0.88%)
Apr 26, 2017 2383 2395 2312 2317 0 -79.83(-3.33%)
Apr 25, 2017 2384 2401 2368 2397 0 +16.20(+0.68%)
Apr 24, 2017 2417 2424 2363 2381 0 -27.22(-1.13%)
Apr 21, 2017 2407 2418 2398 2408 0 -0.71(-0.03%)
Apr 20, 2017 2415 2417 2383 2409 0 -1.18(-0.05%)
Apr 19, 2017 2423 2429 2403 2410 0 -15.73(-0.65%)
Apr 18, 2017 2438 2448 2416 2426 0 -15.22(-0.62%)
Apr 17, 2017 2423 2441 2412 2441 0 +27.43(+1.14%)
Apr 13, 2017 2430 2436 2406 2414 0 -19.40(-0.80%)
Apr 12, 2017 2436 2449 2426 2433 0 -5.20(-0.21%)
Apr 11, 2017 2412 2439 2405 2438 0 +27.01(+1.12%)
Apr 10, 2017 2392 2419 2386 2411 0 +16.94(+0.71%)
Apr 07, 2017 2385 2413 2380 2394 0 +7.04(+0.29%)
Apr 06, 2017 2370 2392 2360 2387 0 +15.17(+0.64%)
Apr 05, 2017 2371 2391 2364 2372 0 +2.88(+0.12%)
Apr 04, 2017 2355 2381 2338 2369 0 +13.14(+0.56%)
Apr 03, 2017 2349 2365 2339 2356 0 +7.89(+0.34%)
Mar 31, 2017 2326 2353 2316 2348 0 +18.98(+0.81%)
Mar 30, 2017 2322 2332 2306 2329 0 +5.26(+0.23%)
Mar 29, 2017 2315 2327 2303 2324 0 -4.96(-0.21%)
Mar 28, 2017 2329 2337 2295 2329 0 +3.98(+0.17%)
Mar 27, 2017 2348 2363 2317 2325 0 -32.00(-1.36%)
Mar 24, 2017 2373 2386 2348 2357 0 -15.82(-0.67%)
Mar 23, 2017 2351 2392 2349 2373 0 +19.23(+0.82%)
Mar 22, 2017 2369 2374 2330 2353 0 -8.00(-0.34%)
Mar 21, 2017 2379 2386 2350 2361 0 -9.09(-0.38%)
Mar 20, 2017 2372 2385 2357 2370 0 +0.14(+0.01%)
Mar 17, 2017 2355 2380 2345 2370 0 +21.76(+0.93%)
Mar 16, 2017 2355 2370 2342 2349 0 -10.80(-0.46%)
Mar 15, 2017 2314 2369 2308 2359 0 +53.40(+2.32%)
Mar 14, 2017 2309 2321 2294 2306 0 -6.92(-0.30%)
Mar 13, 2017 2314 2332 2300 2313 0 +2.39(+0.10%)
Mar 10, 2017 2347 2367 2294 2310 0 -24.38(-1.04%)
Mar 09, 2017 2372 2389 2331 2335 0 -35.28(-1.49%)
Mar 08, 2017 2398 2399 2367 2370 0 -33.60(-1.40%)
Mar 07, 2017 2409 2414 2392 2404 0 -6.32(-0.26%)
Mar 06, 2017 2409 2419 2393 2410 0 -8.25(-0.34%)
Mar 03, 2017 2412 2423 2390 2418 0 -2.72(-0.11%)
Mar 02, 2017 2449 2456 2413 2421 0 -33.73(-1.37%)
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.