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 (%)
Aug 31, 2018 2370 2370 2370 2370 0 +7.43(+0.31%)
Aug 30, 2018 2378 2379 2357 2362 0 -10.76(-0.45%)
Aug 29, 2018 2383 2385 2370 2373 0 -5.47(-0.23%)
Aug 28, 2018 2344 2380 2337 2379 0 +35.42(+1.51%)
Aug 27, 2018 2350 2355 2325 2343 0 -5.47(-0.23%)
Aug 24, 2018 2332 2355 2326 2349 0 +11.32(+0.48%)
Aug 23, 2018 2351 2356 2333 2337 0 -10.41(-0.44%)
Aug 22, 2018 2358 2364 2342 2348 0 -6.69(-0.28%)
Aug 21, 2018 2378 2382 2352 2354 0 -29.63(-1.24%)
Aug 20, 2018 2400 2407 2380 2384 0 -7.71(-0.32%)
Aug 17, 2018 2377 2397 2371 2392 0 +17.25(+0.73%)
Aug 16, 2018 2359 2382 2357 2374 0 +14.63(+0.62%)
Aug 15, 2018 2346 2369 2340 2360 0 +13.29(+0.57%)
Aug 14, 2018 2344 2360 2332 2347 0 +5.86(+0.25%)
Aug 13, 2018 2345 2355 2334 2341 0 +1.48(+0.06%)
Aug 10, 2018 2343 2358 2333 2339 0 -8.92(-0.38%)
Aug 09, 2018 2352 2358 2341 2348 0 -16.03(-0.68%)
Aug 08, 2018 2368 2371 2349 2364 0 -0.49(-0.02%)
Aug 07, 2018 2370 2372 2348 2365 0 -1.93(-0.08%)
Aug 06, 2018 2359 2375 2352 2367 0 +10.82(+0.46%)
Aug 03, 2018 2338 2363 2327 2356 0 +13.96(+0.60%)
Aug 02, 2018 2346 2366 2331 2342 0 -14.48(-0.61%)
Aug 01, 2018 2271 2359 2261 2356 0 +51.70(+2.24%)
Jul 31, 2018 2261 2315 2251 2305 0 +54.12(+2.40%)
Jul 30, 2018 2260 2265 2242 2250 0 -12.05(-0.53%)
Jul 27, 2018 2296 2303 2251 2262 0 -23.84(-1.04%)
Jul 26, 2018 2294 2310 2273 2286 0 -1.88(-0.08%)
Jul 25, 2018 2292 2307 2280 2288 0 -0.98(-0.04%)
Jul 24, 2018 2296 2309 2269 2289 0 -7.46(-0.32%)
Jul 23, 2018 2304 2306 2277 2297 0 -11.10(-0.48%)
Jul 20, 2018 2331 2334 2303 2308 0 -29.37(-1.26%)
Jul 19, 2018 2309 2350 2303 2337 0 +26.88(+1.16%)
Jul 18, 2018 2320 2334 2301 2310 0 -11.97(-0.52%)
Jul 17, 2018 2349 2353 2316 2322 0 -24.36(-1.04%)
Jul 16, 2018 2353 2360 2332 2347 0 -13.90(-0.59%)
Jul 13, 2018 2364 2377 2354 2360 0 +0.08(+0.00%)
Jul 12, 2018 2350 2365 2338 2360 0 +14.79(+0.63%)
Jul 11, 2018 2341 2355 2336 2346 0 +1.74(+0.07%)
Jul 10, 2018 2346 2355 2336 2344 0 +0.11(+0.00%)
Jul 09, 2018 2354 2360 2327 2344 0 -7.17(-0.30%)
Jul 06, 2018 2347 2362 2340 2351 0 +6.07(+0.26%)
Jul 05, 2018 2324 2347 2313 2345 0 +25.80(+1.11%)
Jul 03, 2018 2319 2319 2319 2319 0 +6.44(+0.28%)
Jul 02, 2018 2326 2334 2286 2313 0 -17.00(-0.73%)
Jun 29, 2018 2313 2346 2296 2330 0 +6.52(+0.28%)
Jun 28, 2018 2299 2329 2295 2323 0 +14.15(+0.61%)
Jun 27, 2018 2321 2331 2303 2309 0 -6.58(-0.28%)
Jun 26, 2018 2326 2332 2308 2316 0 -5.54(-0.24%)
Jun 25, 2018 2324 2331 2294 2321 0 -3.30(-0.14%)
Jun 22, 2018 2302 2330 2283 2324 0 +37.54(+1.64%)
Jun 21, 2018 2286 2297 2266 2287 0 +3.49(+0.15%)
Jun 20, 2018 2252 2290 2249 2283 0 +33.32(+1.48%)
Jun 19, 2018 2252 2269 2245 2250 0 -8.72(-0.39%)
Jun 18, 2018 2259 2273 2239 2259 0 -6.71(-0.30%)
Jun 15, 2018 2265 2284 2260 2265 0 -0.63(-0.03%)
Jun 14, 2018 2266 2281 2258 2266 0 +6.14(+0.27%)
Jun 13, 2018 2304 2312 2257 2260 0 -40.86(-1.78%)
Jun 12, 2018 2295 2316 2286 2301 0 +0.85(+0.04%)
Jun 11, 2018 2311 2316 2293 2300 0 -8.44(-0.37%)
Jun 08, 2018 2304 2313 2297 2308 0 +6.64(+0.29%)
Jun 07, 2018 2306 2313 2282 2302 0 -1.69(-0.07%)
Jun 06, 2018 2298 2313 2287 2303 0 +3.89(+0.17%)
Jun 05, 2018 2321 2329 2296 2300 0 -17.78(-0.77%)
Jun 04, 2018 2295 2321 2282 2317 0 +30.57(+1.34%)
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.