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 (%)
Apr 30, 2020 2120 2137 2077 2115 0 -26.14(-1.22%)
Apr 29, 2020 2165 2197 2126 2141 0 +26.42(+1.25%)
Apr 28, 2020 2125 2146 2101 2115 0 +31.98(+1.54%)
Apr 27, 2020 2057 2095 2048 2083 0 +40.86(+2.00%)
Apr 24, 2020 2036 2053 2017 2042 0 +15.08(+0.74%)
Apr 23, 2020 2042 2058 2010 2027 0 -10.29(-0.51%)
Apr 22, 2020 2043 2060 2014 2037 0 +25.80(+1.28%)
Apr 21, 2020 1994 2031 1979 2011 0 -33.38(-1.63%)
Apr 20, 2020 2082 2094 2041 2045 0 -64.03(-3.04%)
Apr 17, 2020 2124 2145 2093 2109 0 +31.48(+1.52%)
Apr 16, 2020 2147 2150 2063 2077 0 -65.75(-3.07%)
Apr 15, 2020 2167 2191 2120 2143 0 -81.11(-3.65%)
Apr 14, 2020 2191 2232 2181 2224 0 +71.30(+3.31%)
Apr 13, 2020 2210 2225 2123 2153 0 -72.57(-3.26%)
Apr 09, 2020 2169 2242 2166 2225 0 +93.41(+4.38%)
Apr 08, 2020 2068 2145 2032 2132 0 +87.56(+4.28%)
Apr 07, 2020 2085 2126 2034 2044 0 +38.00(+1.89%)
Apr 06, 2020 1983 2040 1948 2006 0 +93.44(+4.88%)
Apr 03, 2020 1896 1947 1875 1913 0 +1.00(+0.05%)
Apr 02, 2020 1918 1971 1871 1912 0 -28.98(-1.49%)
Apr 01, 2020 1980 1995 1900 1941 0 -106.62(-5.21%)
Mar 31, 2020 2043 2070 1994 2047 0 -8.15(-0.40%)
Mar 30, 2020 2057 2091 1989 2056 0 -1.04(-0.05%)
Mar 27, 2020 1980 2102 1948 2057 0 +20.14(+0.99%)
Mar 26, 2020 1998 2047 1967 2036 0 +54.60(+2.75%)
Mar 25, 2020 1921 2071 1889 1982 0 +64.05(+3.34%)
Mar 24, 2020 1838 1927 1793 1918 0 +135.48(+7.60%)
Mar 23, 2020 1828 1861 1747 1782 0 -48.61(-2.65%)
Mar 20, 2020 1906 2005 1796 1831 0 -61.58(-3.25%)
Mar 19, 2020 1896 1949 1842 1893 0 -27.69(-1.44%)
Mar 18, 2020 2037 2082 1867 1920 0 -236.41(-10.96%)
Mar 17, 2020 2072 2195 1995 2157 0 +120.80(+5.93%)
Mar 16, 2020 2168 2215 2031 2036 0 -303.88(-12.99%)
Mar 13, 2020 2303 2352 2215 2340 0 +124.81(+5.63%)
Mar 12, 2020 2228 2313 2163 2215 0 -149.17(-6.31%)
Mar 11, 2020 2448 2456 2346 2364 0 -136.83(-5.47%)
Mar 10, 2020 2455 2506 2390 2501 0 +99.71(+4.15%)
Mar 09, 2020 2436 2473 2384 2401 0 -153.44(-6.01%)
Mar 06, 2020 2560 2578 2489 2555 0 -61.81(-2.36%)
Mar 05, 2020 2602 2630 2579 2616 0 -22.04(-0.84%)
Mar 04, 2020 2585 2642 2576 2638 0 +82.94(+3.25%)
Mar 03, 2020 2575 2623 2539 2556 0 -19.25(-0.75%)
Mar 02, 2020 2498 2575 2480 2575 0 +85.19(+3.42%)
Feb 28, 2020 2465 2502 2411 2490 0 -13.12(-0.52%)
Feb 27, 2020 2591 2607 2503 2503 0 -113.43(-4.34%)
Feb 26, 2020 2658 2666 2615 2616 0 -34.21(-1.29%)
Feb 25, 2020 2749 2751 2643 2650 0 -96.94(-3.53%)
Feb 24, 2020 2744 2763 2736 2747 0 -23.38(-0.84%)
Feb 21, 2020 2781 2788 2763 2771 0 -16.83(-0.60%)
Feb 20, 2020 2761 2789 2756 2788 0 +26.53(+0.96%)
Feb 19, 2020 2794 2797 2760 2761 0 -39.23(-1.40%)
Feb 18, 2020 2804 2805 2780 2800 0 -0.71(-0.03%)
Feb 14, 2020 2782 2802 2774 2801 0 +23.45(+0.84%)
Feb 13, 2020 2763 2784 2762 2777 0 +10.74(+0.39%)
Feb 12, 2020 2761 2779 2752 2767 0 +10.11(+0.37%)
Feb 11, 2020 2749 2765 2746 2757 0 +12.18(+0.44%)
Feb 10, 2020 2737 2748 2727 2744 0 +12.19(+0.45%)
Feb 07, 2020 2749 2754 2721 2732 0 -18.04(-0.66%)
Feb 06, 2020 2766 2775 2745 2750 0 -9.54(-0.35%)
Feb 05, 2020 2755 2777 2747 2760 0 +10.85(+0.39%)
Feb 04, 2020 2748 2790 2735 2749 0 +14.32(+0.52%)
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.