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, 2019 2404 2441 2391 2399 0 -3.75(-0.16%)
Feb 27, 2019 2410 2417 2379 2403 0 -19.10(-0.79%)
Feb 26, 2019 2438 2439 2416 2422 0 -9.03(-0.37%)
Feb 25, 2019 2447 2451 2421 2431 0 -9.32(-0.38%)
Feb 22, 2019 2429 2449 2418 2440 0 +16.83(+0.69%)
Feb 21, 2019 2411 2428 2389 2423 0 +6.38(+0.26%)
Feb 20, 2019 2422 2425 2394 2417 0 -9.06(-0.37%)
Feb 19, 2019 2410 2435 2402 2426 0 +13.09(+0.54%)
Feb 15, 2019 2415 2424 2399 2413 0 +11.28(+0.47%)
Feb 14, 2019 2402 2416 2389 2402 0 -2.02(-0.08%)
Feb 13, 2019 2383 2411 2377 2404 0 +16.44(+0.69%)
Feb 12, 2019 2401 2407 2378 2387 0 -11.14(-0.46%)
Feb 11, 2019 2390 2406 2379 2398 0 +11.86(+0.50%)
Feb 08, 2019 2381 2403 2368 2386 0 -8.69(-0.36%)
Feb 07, 2019 2357 2398 2342 2395 0 +30.25(+1.28%)
Feb 06, 2019 2374 2377 2345 2365 0 -8.02(-0.34%)
Feb 05, 2019 2378 2386 2343 2373 0 +3.42(+0.14%)
Feb 04, 2019 2340 2370 2324 2370 0 +25.46(+1.09%)
Feb 01, 2019 2362 2364 2305 2344 0 -16.10(-0.68%)
Jan 31, 2019 2335 2365 2313 2360 0 +21.73(+0.93%)
Jan 30, 2019 2303 2347 2287 2338 0 +48.40(+2.11%)
Jan 29, 2019 2265 2292 2254 2290 0 +23.46(+1.04%)
Jan 28, 2019 2240 2273 2228 2267 0 +19.79(+0.88%)
Jan 25, 2019 2220 2249 2212 2247 0 +38.54(+1.75%)
Jan 24, 2019 2196 2217 2183 2208 0 +2.95(+0.13%)
Jan 23, 2019 2203 2216 2187 2205 0 -0.17(-0.01%)
Jan 22, 2019 2210 2218 2185 2205 0 -6.48(-0.29%)
Jan 18, 2019 2200 2215 2183 2212 0 +17.39(+0.79%)
Jan 17, 2019 2180 2203 2174 2195 0 +12.44(+0.57%)
Jan 16, 2019 2176 2192 2157 2182 0 +7.43(+0.34%)
Jan 15, 2019 2158 2183 2155 2175 0 +14.91(+0.69%)
Jan 14, 2019 2167 2178 2149 2160 0 -15.64(-0.72%)
Jan 11, 2019 2165 2177 2151 2175 0 +6.30(+0.29%)
Jan 10, 2019 2131 2175 2125 2169 0 +33.92(+1.59%)
Jan 09, 2019 2133 2142 2104 2135 0 +24.87(+1.18%)
Jan 08, 2019 2068 2116 2062 2110 0 +52.92(+2.57%)
Jan 07, 2019 2042 2071 2035 2057 0 +21.30(+1.05%)
Jan 04, 2019 2017 2054 2007 2036 0 +35.42(+1.77%)
Jan 03, 2019 1992 2031 1985 2001 0 +6.24(+0.31%)
Jan 02, 2019 2027 2029 1972 1994 0 -52.59(-2.57%)
Dec 31, 2018 2037 2048 2001 2047 0 +12.77(+0.63%)
Dec 28, 2018 2046 2056 2007 2034 0 -7.81(-0.38%)
Dec 27, 2018 2023 2043 1979 2042 0 +0.12(+0.01%)
Dec 26, 2018 1981 2043 1953 2042 0 +68.78(+3.49%)
Dec 24, 2018 2056 2068 1972 1973 0 -86.35(-4.19%)
Dec 21, 2018 2085 2120 2054 2060 0 -22.86(-1.10%)
Dec 20, 2018 2125 2132 2067 2082 0 -45.22(-2.13%)
Dec 19, 2018 2168 2172 2117 2128 0 -39.05(-1.80%)
Dec 18, 2018 2174 2186 2154 2167 0 +11.01(+0.51%)
Dec 17, 2018 2250 2256 2148 2156 0 -92.43(-4.11%)
Dec 14, 2018 2246 2257 2231 2248 0 -6.07(-0.27%)
Dec 13, 2018 2237 2281 2229 2254 0 +20.60(+0.92%)
Dec 12, 2018 2298 2304 2231 2234 0 -45.60(-2.00%)
Dec 11, 2018 2305 2328 2278 2279 0 -12.51(-0.55%)
Dec 10, 2018 2322 2324 2270 2292 0 -32.01(-1.38%)
Dec 07, 2018 2355 2367 2311 2324 0 -38.57(-1.63%)
Dec 06, 2018 2298 2365 2263 2362 0 +48.15(+2.08%)
Dec 04, 2018 2350 2364 2308 2314 0 -39.76(-1.69%)
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.