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 (%)
Jan 14, 2021 2043 2071 2027 2064 0 +34.42(+1.70%)
Jan 13, 2021 2019 2048 2016 2030 0 +6.19(+0.31%)
Dec 23, 2020 2040 2053 2023 2024 0 -4.94(-0.24%)
Dec 22, 2020 2050 2053 2020 2029 0 -12.90(-0.63%)
Dec 21, 2020 2040 2051 2014 2041 0 -22.57(-1.09%)
Dec 18, 2020 2139 2142 2052 2064 0 -69.99(-3.28%)
Dec 17, 2020 2165 2165 2124 2134 0 -7.80(-0.36%)
Dec 16, 2020 2183 2200 2130 2142 0 -8.49(-0.39%)
Dec 15, 2020 2117 2151 2092 2150 0 +43.22(+2.05%)
Dec 14, 2020 2133 2152 2100 2107 0 -17.96(-0.85%)
Dec 11, 2020 2133 2153 2113 2125 0 -24.21(-1.13%)
Dec 10, 2020 2124 2157 2117 2149 0 +12.60(+0.59%)
Dec 09, 2020 2153 2159 2120 2137 0 -10.37(-0.48%)
Dec 08, 2020 2154 2173 2142 2147 0 -20.77(-0.96%)
Dec 07, 2020 2202 2203 2163 2168 0 -37.37(-1.69%)
Dec 04, 2020 2189 2216 2182 2205 0 +31.56(+1.45%)
Dec 03, 2020 2152 2184 2147 2174 0 +24.49(+1.14%)
Dec 02, 2020 2139 2161 2127 2149 0 +10.53(+0.49%)
Dec 01, 2020 2146 2158 2131 2139 0 +19.56(+0.92%)
Nov 30, 2020 2167 2176 2117 2119 0 -58.59(-2.69%)
Nov 27, 2020 2183 2189 2157 2178 0 -1.30(-0.06%)
Nov 25, 2020 2199 2203 2162 2179 0 -29.55(-1.34%)
Nov 24, 2020 2189 2234 2181 2208 0 +48.34(+2.24%)
Nov 23, 2020 2152 2182 2145 2160 0 +24.18(+1.13%)
Nov 20, 2020 2128 2139 2105 2136 0 +12.82(+0.60%)
Nov 19, 2020 2095 2133 2079 2123 0 +16.36(+0.78%)
Nov 18, 2020 2144 2161 2106 2107 0 -34.15(-1.60%)
Nov 17, 2020 2089 2154 2075 2141 0 +30.66(+1.45%)
Nov 16, 2020 2102 2125 2079 2110 0 +66.60(+3.26%)
Nov 13, 2020 1988 2047 1987 2044 0 +70.24(+3.56%)
Nov 12, 2020 2010 2025 1957 1973 0 -52.10(-2.57%)
Nov 11, 2020 2035 2047 1988 2026 0 -14.31(-0.70%)
Nov 10, 2020 1982 2052 1972 2040 0 +65.54(+3.32%)
Nov 09, 2020 1967 2085 1913 1974 0 +203.67(+11.50%)
Nov 06, 2020 1806 1812 1755 1771 0 -27.03(-1.50%)
Nov 05, 2020 1793 1811 1784 1798 0 +6.87(+0.38%)
Nov 04, 2020 1826 1835 1785 1791 0 -37.69(-2.06%)
Nov 03, 2020 1811 1836 1800 1828 0 +32.34(+1.80%)
Nov 02, 2020 1761 1799 1744 1796 0 +48.82(+2.79%)
Oct 30, 2020 1733 1752 1724 1747 0 +10.97(+0.63%)
Oct 29, 2020 1724 1746 1704 1736 0 +8.67(+0.50%)
Oct 28, 2020 1750 1756 1721 1728 0 -37.67(-2.13%)
Oct 27, 2020 1792 1801 1763 1765 0 -29.42(-1.64%)
Oct 26, 2020 1821 1823 1784 1795 0 -37.17(-2.03%)
Oct 23, 2020 1831 1840 1819 1832 0 +9.54(+0.52%)
Oct 22, 2020 1805 1827 1801 1822 0 +17.53(+0.97%)
Oct 21, 2020 1802 1810 1789 1805 0 -4.20(-0.23%)
Oct 20, 2020 1825 1834 1806 1809 0 +3.06(+0.17%)
Oct 19, 2020 1823 1833 1803 1806 0 -29.52(-1.61%)
Oct 16, 2020 1863 1864 1831 1836 0 -32.13(-1.72%)
Oct 15, 2020 1858 1879 1855 1868 0 -1.35(-0.07%)
Oct 14, 2020 1870 1882 1861 1869 0 -3.46(-0.18%)
Oct 13, 2020 1900 1906 1861 1872 0 -42.79(-2.23%)
Oct 12, 2020 1915 1923 1901 1915 0 +0.08(+0.00%)
Oct 09, 2020 1937 1938 1900 1915 0 -14.24(-0.74%)
Oct 08, 2020 1911 1936 1906 1929 0 +29.47(+1.55%)
Oct 07, 2020 1918 1927 1894 1900 0 -12.23(-0.64%)
Oct 06, 2020 1936 1946 1904 1912 0 -15.82(-0.82%)
Oct 05, 2020 1946 1952 1910 1928 0 -6.95(-0.36%)
Oct 02, 2020 1874 1939 1868 1935 0 +35.85(+1.89%)
Oct 01, 2020 1868 1900 1863 1899 0 +34.29(+1.84%)
Sep 30, 2020 1871 1891 1850 1865 0 +3.25(+0.17%)
Sep 29, 2020 1877 1883 1840 1862 0 -37.20(-1.96%)
Sep 28, 2020 1888 1918 1883 1899 0 +38.14(+2.05%)
Sep 25, 2020 1834 1864 1830 1861 0 +15.47(+0.84%)
Sep 24, 2020 1843 1861 1831 1845 0 +5.18(+0.28%)
Sep 23, 2020 1862 1886 1839 1840 0 -29.42(-1.57%)
Sep 22, 2020 1869 1902 1861 1869 0 +0.97(+0.05%)
Sep 21, 2020 1904 1911 1856 1868 0 -54.38(-2.83%)
Sep 18, 2020 1960 1967 1920 1923 0 -45.84(-2.33%)
Sep 17, 2020 1982 1997 1959 1969 0 -29.09(-1.46%)
Sep 16, 2020 1981 2011 1960 1998 0 +18.68(+0.94%)
Sep 15, 2020 1955 2004 1954 1979 0 +30.09(+1.54%)
Sep 14, 2020 1922 1958 1921 1949 0 +38.82(+2.03%)
Sep 11, 2020 1928 1930 1900 1910 0 -15.97(-0.83%)
Sep 10, 2020 1939 1952 1920 1926 0 -16.13(-0.83%)
Sep 09, 2020 1961 1976 1934 1942 0 -11.39(-0.58%)
Sep 08, 2020 1972 1976 1948 1954 0 -26.24(-1.33%)
Sep 04, 2020 1984 2001 1955 1980 0 -0.44(-0.02%)
Sep 03, 2020 1981 2028 1969 1980 0 +5.77(+0.29%)
Sep 02, 2020 1950 1977 1940 1975 0 +24.20(+1.24%)
Sep 01, 2020 1964 1972 1947 1950 0 -27.10(-1.37%)
Aug 31, 2020 2004 2008 1968 1977 0 -31.98(-1.59%)
Aug 28, 2020 2008 2017 1989 2009 0 +2.42(+0.12%)
Aug 27, 2020 1970 2012 1970 2007 0 +40.46(+2.06%)
Aug 26, 2020 1997 1999 1956 1967 0 -30.91(-1.55%)
Aug 25, 2020 1986 2002 1968 1997 0 +15.68(+0.79%)
Aug 24, 2020 1940 1985 1925 1982 0 +38.66(+1.99%)
Aug 21, 2020 1953 1960 1934 1943 0 -8.01(-0.41%)
Aug 20, 2020 1930 1959 1925 1951 0 +12.01(+0.62%)
Aug 19, 2020 1960 1966 1933 1939 0 -22.31(-1.14%)
Aug 18, 2020 1976 1976 1948 1961 0 -17.60(-0.89%)
Aug 17, 2020 1975 1982 1956 1979 0 +3.51(+0.18%)
Aug 14, 2020 1965 1991 1962 1975 0 +4.87(+0.25%)
Aug 13, 2020 1990 2007 1968 1971 0 -32.77(-1.64%)
Aug 12, 2020 2033 2041 1991 2003 0 -18.41(-0.91%)
Aug 11, 2020 2057 2072 2017 2022 0 -16.29(-0.80%)
Aug 10, 2020 2032 2060 2023 2038 0 +10.79(+0.53%)
Aug 07, 2020 1987 2028 1981 2027 0 +27.06(+1.35%)
Aug 06, 2020 1976 2006 1973 2000 0 +18.11(+0.91%)
Aug 05, 2020 2004 2009 1973 1982 0 -10.44(-0.52%)
Aug 04, 2020 1972 2001 1969 1993 0 +18.07(+0.92%)
Aug 03, 2020 1998 2002 1962 1974 0 -35.14(-1.75%)
Jul 31, 2020 1994 2011 1967 2010 0 +9.55(+0.48%)
Jul 30, 2020 1995 2009 1968 2000 0 -28.52(-1.41%)
Jul 29, 2020 2027 2034 1982 2029 0 +4.41(+0.22%)
Jul 28, 2020 1996 2031 1986 2024 0 +26.41(+1.32%)
Jul 27, 2020 1990 2001 1953 1998 0 -7.25(-0.36%)
Jul 24, 2020 2022 2033 1997 2005 0 -18.38(-0.91%)
Jul 23, 2020 2035 2049 2004 2023 0 -21.83(-1.07%)
Jul 22, 2020 2004 2048 2001 2045 0 +27.25(+1.35%)
Jul 21, 2020 1999 2036 1997 2018 0 +27.54(+1.38%)
Jul 20, 2020 2018 2030 1983 1990 0 -47.81(-2.35%)
Jul 17, 2020 2020 2043 2008 2038 0 +21.61(+1.07%)
Jul 16, 2020 2028 2041 2011 2017 0 -26.82(-1.31%)
Jul 15, 2020 2058 2068 2028 2043 0 +9.92(+0.49%)
Jul 14, 2020 2008 2048 2004 2034 0 +24.15(+1.20%)
Jul 13, 2020 1994 2036 1976 2009 0 +26.91(+1.36%)
Jul 10, 2020 1944 1989 1935 1982 0 +31.72(+1.63%)
Jul 09, 2020 1976 1981 1935 1951 0 -31.51(-1.59%)
Jul 08, 2020 1988 2005 1975 1982 0 -6.00(-0.30%)
Jul 07, 2020 2021 2021 1986 1988 0 -58.20(-2.84%)
Jul 06, 2020 2076 2079 2036 2046 0 +6.80(+0.33%)
Jul 02, 2020 2051 2069 2026 2040 0 +22.98(+1.14%)
Jul 01, 2020 2023 2053 2009 2017 0 -1.20(-0.06%)
Jun 30, 2020 2011 2030 1993 2018 0 +8.52(+0.42%)
Jun 29, 2020 1990 2018 1968 2009 0 +28.86(+1.46%)
Jun 26, 2020 2009 2024 1974 1981 0 -36.51(-1.81%)
Jun 25, 2020 1996 2023 1983 2017 0 +8.68(+0.43%)
Jun 24, 2020 2034 2051 1972 2008 0 -53.42(-2.59%)
Jun 23, 2020 2094 2102 2043 2062 0 -13.35(-0.64%)
Jun 22, 2020 2045 2080 2023 2075 0 +29.11(+1.42%)
Jun 19, 2020 2131 2140 2044 2046 0 -57.48(-2.73%)
Jun 18, 2020 2104 2129 2089 2104 0 -27.41(-1.29%)
Jun 17, 2020 2173 2176 2125 2131 0 -33.32(-1.54%)
Jun 16, 2020 2165 2187 2127 2164 0 +68.88(+3.29%)
Jun 15, 2020 2042 2106 2040 2095 0 -14.97(-0.71%)
Jun 12, 2020 2115 2118 2045 2110 0 +62.51(+3.05%)
Jun 11, 2020 2062 2118 2041 2048 0 -108.98(-5.05%)
Jun 10, 2020 2211 2218 2154 2157 0 -68.72(-3.09%)
Jun 09, 2020 2215 2247 2201 2226 0 -38.33(-1.69%)
Jun 08, 2020 2229 2274 2225 2264 0 +73.64(+3.36%)
Jun 05, 2020 2218 2267 2180 2190 0 +64.17(+3.02%)
Jun 04, 2020 2098 2130 2064 2126 0 +16.29(+0.77%)
Jun 03, 2020 2049 2124 2040 2110 0 +84.00(+4.15%)
Jun 02, 2020 2024 2049 2009 2026 0 +20.90(+1.04%)
Jun 01, 2020 1960 2012 1954 2005 0 +43.01(+2.19%)
May 29, 2020 1972 1987 1940 1962 0 -29.34(-1.47%)
May 28, 2020 2021 2028 1971 1991 0 -12.15(-0.61%)
May 27, 2020 2002 2021 1939 2003 0 +48.80(+2.50%)
May 26, 2020 1913 1958 1905 1955 0 +100.38(+5.41%)
May 22, 2020 1884 1896 1836 1854 0 -30.33(-1.61%)
May 21, 2020 1887 1907 1871 1884 0 -5.93(-0.31%)
May 20, 2020 1860 1894 1847 1890 0 +46.16(+2.50%)
May 19, 2020 1882 1891 1839 1844 0 -44.41(-2.35%)
May 18, 2020 1850 1906 1849 1889 0 +92.77(+5.17%)
May 15, 2020 1805 1818 1766 1796 0 -31.14(-1.70%)
May 14, 2020 1792 1830 1755 1827 0 +12.24(+0.67%)
May 13, 2020 1854 1856 1802 1815 0 -53.31(-2.85%)
May 12, 2020 1959 1962 1865 1868 0 -87.10(-4.45%)
May 11, 2020 1982 1998 1948 1955 0 -41.45(-2.08%)
May 08, 2020 2006 2028 1984 1997 0 +19.49(+0.99%)
May 07, 2020 1964 1995 1951 1977 0 +35.41(+1.82%)
May 06, 2020 1994 2004 1939 1942 0 -50.42(-2.53%)
May 05, 2020 2024 2043 1986 1992 0 -12.33(-0.62%)
May 04, 2020 2030 2039 1989 2004 0 -45.83(-2.24%)
May 01, 2020 2076 2085 2039 2050 0 -64.57(-3.05%)
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.