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 (%)
Feb 28, 2018 2159 2178 2139 2143 0 -5.53(-0.26%)
Feb 27, 2018 2191 2199 2141 2149 0 -35.77(-1.64%)
Feb 26, 2018 2188 2195 2163 2184 0 +2.64(+0.12%)
Feb 23, 2018 2143 2183 2137 2182 0 +44.77(+2.10%)
Feb 22, 2018 2131 2155 2128 2137 0 +37.33(+1.78%)
Feb 21, 2018 2150 2160 2099 2100 0 -54.44(-2.53%)
Feb 20, 2018 2163 2190 2150 2154 0 -14.25(-0.66%)
Feb 16, 2018 2168 2168 2168 2168 0 +31.76(+1.49%)
Feb 15, 2018 2117 2151 2112 2137 0 +35.68(+1.70%)
Feb 14, 2018 2099 2109 2065 2101 0 -10.37(-0.49%)
Feb 13, 2018 2087 2119 2071 2111 0 +19.54(+0.93%)
Feb 12, 2018 2110 2115 2030 2092 0 -11.46(-0.54%)
Feb 09, 2018 2063 2121 2039 2103 0 +55.31(+2.70%)
Feb 08, 2018 2104 2127 2046 2048 0 -62.24(-2.95%)
Feb 07, 2018 2098 2119 2094 2110 0 +7.55(+0.36%)
Feb 06, 2018 2065 2122 2038 2103 0 -23.76(-1.12%)
Feb 05, 2018 2165 2189 2094 2126 0 -50.30(-2.31%)
Feb 02, 2018 2164 2187 2145 2177 0 -5.76(-0.26%)
Feb 01, 2018 2246 2263 2178 2182 0 -64.46(-2.87%)
Jan 31, 2018 2192 2265 2188 2247 0 +63.99(+2.93%)
Jan 30, 2018 2204 2213 2182 2183 0 -27.78(-1.26%)
Jan 29, 2018 2232 2235 2208 2211 0 -30.00(-1.34%)
Jan 26, 2018 2253 2257 2224 2241 0 -5.00(-0.22%)
Jan 25, 2018 2248 2261 2225 2246 0 -2.35(-0.10%)
Jan 24, 2018 2266 2274 2239 2248 0 -18.21(-0.80%)
Jan 23, 2018 2256 2269 2249 2266 0 +14.73(+0.65%)
Jan 22, 2018 2227 2255 2221 2251 0 +27.47(+1.24%)
Jan 19, 2018 2222 2237 2205 2224 0 +7.41(+0.33%)
Jan 18, 2018 2234 2239 2208 2217 0 -22.66(-1.01%)
Jan 17, 2018 2234 2244 2212 2239 0 +14.14(+0.64%)
Jan 16, 2018 2235 2263 2220 2225 0 -1.98(-0.09%)
Jan 12, 2018 2227 2227 2227 2227 0 -24.15(-1.07%)
Jan 11, 2018 2262 2269 2246 2251 0 -5.70(-0.25%)
Jan 10, 2018 2264 2264 2243 2257 0 -20.23(-0.89%)
Jan 09, 2018 2292 2298 2274 2277 0 -20.73(-0.90%)
Jan 08, 2018 2293 2315 2271 2298 0 -5.47(-0.24%)
Jan 05, 2018 2303 2307 2285 2303 0 +17.17(+0.75%)
Jan 04, 2018 2337 2337 2285 2286 0 -54.84(-2.34%)
Jan 03, 2018 2347 2352 2328 2341 0 -2.92(-0.12%)
Jan 02, 2018 2364 2366 2347 2344 0 -14.03(-0.59%)
Dec 29, 2017 2358 2358 2358 2358 0 +9.80(+0.42%)
Dec 28, 2017 2337 2350 2328 2348 0 -2.23(-0.09%)
Dec 27, 2017 2348 2356 2332 2350 0 +8.91(+0.38%)
Dec 26, 2017 2326 2345 2317 2342 0 +18.42(+0.79%)
Dec 22, 2017 2320 2330 2307 2323 0 +9.79(+0.42%)
Dec 21, 2017 2330 2338 2310 2313 0 -14.09(-0.61%)
Dec 20, 2017 2355 2360 2325 2327 0 -28.12(-1.19%)
Dec 19, 2017 2397 2399 2347 2356 0 -41.21(-1.72%)
Dec 18, 2017 2375 2418 2375 2397 0 +24.81(+1.05%)
Dec 15, 2017 2345 2380 2337 2372 0 +31.10(+1.33%)
Dec 14, 2017 2340 2354 2327 2341 0 +1.62(+0.07%)
Dec 13, 2017 2343 2356 2331 2339 0 -1.46(-0.06%)
Dec 12, 2017 2343 2352 2321 2341 0 +10.34(+0.44%)
Dec 11, 2017 2329 2339 2320 2330 0 -1.49(-0.06%)
Dec 08, 2017 2327 2338 2312 2332 0 +10.53(+0.45%)
Dec 07, 2017 2321 2341 2306 2321 0 -2.22(-0.10%)
Dec 06, 2017 2329 2338 2308 2324 0 -2.67(-0.11%)
Dec 05, 2017 2370 2375 2324 2326 0 -39.01(-1.65%)
Dec 04, 2017 2364 2376 2353 2365 0 +2.61(+0.11%)
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.