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 (%)
Jun 28, 2019 2374 2413 2370 2391 0 +16.18(+0.68%)
Jun 27, 2019 2376 2395 2360 2375 0 +0.89(+0.04%)
Jun 26, 2019 2423 2431 2349 2374 0 -46.91(-1.94%)
Jun 25, 2019 2465 2476 2419 2421 0 -39.69(-1.61%)
Jun 24, 2019 2502 2502 2454 2461 0 -34.51(-1.38%)
Jun 21, 2019 2531 2532 2485 2495 0 -49.02(-1.93%)
Jun 20, 2019 2543 2556 2530 2544 0 +19.13(+0.76%)
Jun 19, 2019 2505 2534 2489 2525 0 +15.78(+0.63%)
Jun 18, 2019 2528 2549 2493 2509 0 -5.57(-0.22%)
Jun 17, 2019 2504 2519 2498 2515 0 +23.86(+0.96%)
Jun 14, 2019 2493 2505 2480 2491 0 -4.17(-0.17%)
Jun 13, 2019 2480 2498 2464 2495 0 +23.75(+0.96%)
Jun 12, 2019 2451 2480 2435 2471 0 +17.12(+0.70%)
Jun 11, 2019 2475 2478 2435 2454 0 -11.64(-0.47%)
Jun 10, 2019 2491 2494 2457 2466 0 -18.61(-0.75%)
Jun 07, 2019 2489 2503 2479 2484 0 +7.74(+0.31%)
Jun 06, 2019 2464 2480 2446 2477 0 +14.66(+0.60%)
Jun 05, 2019 2418 2464 2412 2462 0 +55.57(+2.31%)
Jun 04, 2019 2409 2416 2376 2406 0 +0.76(+0.03%)
Jun 03, 2019 2401 2419 2387 2406 0 +12.10(+0.51%)
May 31, 2019 2372 2411 2360 2394 0 +4.66(+0.20%)
May 30, 2019 2396 2416 2380 2389 0 -5.30(-0.22%)
May 29, 2019 2415 2420 2381 2394 0 -27.46(-1.13%)
May 28, 2019 2438 2449 2416 2422 0 -4.82(-0.20%)
May 24, 2019 2429 2444 2420 2427 0 +6.46(+0.27%)
May 23, 2019 2428 2431 2400 2420 0 -18.14(-0.74%)
May 22, 2019 2447 2449 2428 2438 0 -8.70(-0.36%)
May 21, 2019 2433 2455 2427 2447 0 +25.55(+1.06%)
May 20, 2019 2447 2453 2407 2421 0 -29.18(-1.19%)
May 17, 2019 2450 2461 2433 2451 0 -14.21(-0.58%)
May 16, 2019 2453 2481 2447 2465 0 +11.98(+0.49%)
May 15, 2019 2434 2461 2424 2453 0 +15.52(+0.64%)
May 14, 2019 2421 2443 2410 2437 0 +22.78(+0.94%)
May 13, 2019 2415 2428 2402 2414 0 -23.67(-0.97%)
May 10, 2019 2414 2447 2398 2438 0 +22.12(+0.92%)
May 09, 2019 2406 2419 2385 2416 0 +4.35(+0.18%)
May 08, 2019 2432 2451 2410 2412 0 -14.92(-0.61%)
May 07, 2019 2462 2471 2405 2427 0 -44.84(-1.81%)
May 06, 2019 2460 2482 2448 2471 0 -8.19(-0.33%)
May 03, 2019 2480 2496 2459 2480 0 +6.61(+0.27%)
May 02, 2019 2508 2525 2465 2473 0 -35.75(-1.43%)
May 01, 2019 2506 2551 2502 2509 0 +6.61(+0.26%)
Apr 30, 2019 2475 2509 2460 2502 0 +32.46(+1.31%)
Apr 29, 2019 2494 2508 2466 2470 0 -27.91(-1.12%)
Apr 26, 2019 2485 2502 2479 2498 0 +19.64(+0.79%)
Apr 25, 2019 2475 2486 2457 2478 0 -0.21(-0.01%)
Apr 24, 2019 2463 2485 2454 2478 0 +24.24(+0.99%)
Apr 23, 2019 2421 2460 2411 2454 0 +48.71(+2.03%)
Apr 22, 2019 2424 2428 2378 2405 0 -25.09(-1.03%)
Apr 18, 2019 2411 2440 2407 2430 0 +22.11(+0.92%)
Apr 17, 2019 2444 2447 2400 2408 0 -30.63(-1.26%)
Apr 16, 2019 2492 2501 2426 2439 0 -54.50(-2.19%)
Apr 15, 2019 2513 2514 2482 2493 0 -15.33(-0.61%)
Apr 12, 2019 2502 2515 2480 2509 0 +6.52(+0.26%)
Apr 11, 2019 2506 2518 2489 2502 0 +0.51(+0.02%)
Apr 10, 2019 2482 2504 2479 2502 0 +23.72(+0.96%)
Apr 09, 2019 2491 2496 2474 2478 0 -16.81(-0.67%)
Apr 08, 2019 2504 2506 2481 2495 0 -8.04(-0.32%)
Apr 05, 2019 2493 2506 2483 2503 0 +8.25(+0.33%)
Apr 04, 2019 2501 2507 2474 2494 0 -6.56(-0.26%)
Apr 03, 2019 2492 2504 2472 2501 0 +13.72(+0.55%)
Apr 02, 2019 2465 2491 2438 2487 0 +23.86(+0.97%)
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.