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 (%)
Oct 29, 2010 1709 1720 1704 1713 0 -1.85(-0.11%)
Oct 28, 2010 1750 1757 1704 1715 0 -26.06(-1.50%)
Oct 27, 2010 1761 1773 1727 1741 0 -53.83(-3.00%)
Oct 25, 2010 1801 1808 1787 1795 0 -3.21(-0.18%)
Oct 23, 2010 1793 1806 1783 1798 0 +10.51(+0.59%)
Oct 22, 2010 1783 1797 1771 1787 0 +7.15(+0.40%)
Oct 21, 2010 1780 1798 1764 1780 0 +5.81(+0.33%)
Oct 20, 2010 1741 1793 1737 1774 0 +40.04(+2.31%)
Oct 19, 2010 1730 1757 1722 1734 0 -15.65(-0.89%)
Oct 18, 2010 1720 1752 1715 1750 0 +26.75(+1.55%)
Oct 15, 2010 1738 1746 1718 1723 0 -3.68(-0.21%)
Oct 14, 2010 1722 1737 1711 1727 0 +0.39(+0.02%)
Oct 13, 2010 1719 1743 1712 1727 0 +17.40(+1.02%)
Oct 12, 2010 1693 1714 1684 1709 0 +18.75(+1.11%)
Oct 11, 2010 1690 1703 1683 1690 0 +0.95(+0.06%)
Oct 08, 2010 1690 1697 1674 1690 0 +0.98(+0.06%)
Oct 07, 2010 1696 1707 1681 1689 0 +0.77(+0.05%)
Oct 06, 2010 1690 1697 1674 1688 0 -7.98(-0.47%)
Oct 05, 2010 1685 1701 1667 1696 0 +26.38(+1.58%)
Oct 04, 2010 1663 1677 1652 1669 0 +4.09(+0.25%)
Oct 01, 2010 1665 1673 1647 1665 0 +9.30(+0.56%)
Sep 30, 2010 1656 1685 1643 1656 0 -12.55(-0.75%)
Sep 29, 2010 1672 1689 1658 1669 0 -25.41(-1.50%)
Sep 28, 2010 1677 1699 1657 1694 0 +2.45(+0.14%)
Sep 27, 2010 1691 1708 1677 1691 0 -12.01(-0.71%)
Sep 24, 2010 1673 1709 1678 1704 0 +40.23(+2.42%)
Sep 23, 2010 1664 1702 1658 1663 0 -49.60(-2.90%)
Sep 22, 2010 1721 1744 1703 1713 0 -25.62(-1.47%)
Sep 21, 2010 1739 1768 1734 1738 0 -22.86(-1.30%)
Sep 20, 2010 1717 1768 1722 1761 0 +41.33(+2.40%)
Sep 17, 2010 1707 1728 1707 1720 0 -9.41(-0.54%)
Sep 15, 2010 1695 1733 1696 1729 0 +14.99(+0.87%)
Sep 14, 2010 1701 1728 1699 1714 0 -5.06(-0.29%)
Sep 13, 2010 1699 1722 1702 1720 0 +24.16(+1.43%)
Sep 10, 2010 1683 1710 1683 1695 0 +4.53(+0.27%)
Sep 09, 2010 1725 1738 1685 1691 0 -21.06(-1.23%)
Sep 08, 2010 1686 1719 1696 1712 0 +8.36(+0.49%)
Sep 07, 2010 1697 1725 1701 1704 0 -26.00(-1.50%)
Sep 03, 2010 1730 1730 1730 0 +26.27(+1.54%)
Sep 02, 2010 1665 1706 1671 1703 0 +28.18(+1.68%)
Sep 01, 2010 1631 1681 1628 1675 0 +60.55(+3.75%)
Aug 31, 2010 1600 1627 1593 1615 0 +4.33(+0.27%)
Aug 30, 2010 1604 1634 1608 1610 0 -11.73(-0.72%)
Aug 27, 2010 1605 1630 1572 1622 0 +21.07(+1.32%)
Aug 26, 2010 1605 1626 1594 1601 0 -8.06(-0.50%)
Aug 25, 2010 1557 1615 1564 1609 0 +28.18(+1.78%)
Aug 24, 2010 1573 1598 1566 1581 0 -20.84(-1.30%)
Aug 23, 2010 1594 1619 1597 1602 0 +2.03(+0.13%)
Aug 20, 2010 1583 1608 1583 1600 0 -7.04(-0.44%)
Aug 19, 2010 1628 1643 1594 1607 0 -42.90(-2.60%)
Aug 18, 2010 1646 1665 1638 1649 0 -7.32(-0.44%)
Aug 17, 2010 1618 1670 1621 1657 0 +42.17(+2.61%)
Aug 16, 2010 1591 1629 1594 1615 0 +2.42(+0.15%)
Aug 13, 2010 1600 1632 1609 1612 0 -4.48(-0.28%)
Aug 12, 2010 1606 1644 1612 1617 0 -25.75(-1.57%)
Aug 11, 2010 1640 1672 1632 1642 0 -38.76(-2.31%)
Aug 10, 2010 1677 1701 1665 1681 0 -27.58(-1.61%)
Aug 09, 2010 1680 1713 1680 1709 0 +24.28(+1.44%)
Aug 06, 2010 1672 1692 1658 1684 0 -8.47(-0.50%)
Aug 05, 2010 1686 1714 1685 1693 0 -18.32(-1.07%)
Aug 04, 2010 1683 1718 1683 1711 0 +19.84(+1.17%)
Aug 03, 2010 1691 1710 1676 1691 0 -20.58(-1.20%)
Aug 02, 2010 1675 1724 1672 1712 0 +56.21(+3.39%)
Jul 30, 2010 1643 1668 1622 1656 0 +10.41(+0.63%)
Jul 29, 2010 1662 1677 1630 1645 0 -15.51(-0.93%)
Jul 28, 2010 1648 1680 1645 1661 0 +0.44(+0.03%)
Jul 27, 2010 1651 1682 1637 1660 0 +4.45(+0.27%)
Jul 26, 2010 1608 1659 1608 1656 0 +39.13(+2.42%)
Jul 23, 2010 1583 1620 1569 1617 0 +15.91(+0.99%)
Jul 22, 2010 1544 1613 1549 1601 0 +64.30(+4.18%)
Jul 21, 2010 1568 1583 1530 1537 0 -33.26(-2.12%)
Jul 20, 2010 1537 1573 1507 1570 0 +31.13(+2.02%)
Jul 19, 2010 1497 1546 1491 1539 0 +29.31(+1.94%)
Jul 16, 2010 1497 1557 1498 1510 0 -54.83(-3.51%)
Jul 15, 2010 1550 1571 1526 1564 0 +4.07(+0.26%)
Jul 14, 2010 1546 1575 1540 1560 0 -12.41(-0.79%)
Jul 13, 2010 1546 1578 1546 1573 0 +37.68(+2.45%)
Jul 12, 2010 1519 1543 1511 1535 0 +0.25(+0.02%)
Jul 09, 2010 1522 1537 1503 1535 0 +25.30(+1.68%)
Jul 08, 2010 1498 1523 1478 1509 0 +16.38(+1.10%)
Jul 07, 2010 1415 1496 1423 1493 0 +72.26(+5.09%)
Jul 06, 2010 1408 1488 1408 1421 0 -26.09(-1.80%)
Jul 02, 2010 1434 1494 1442 1447 0 -35.45(-2.39%)
Jul 01, 2010 1480 1500 1454 1482 0 -2.32(-0.16%)
Jun 30, 2010 1481 1527 1480 1485 0 -13.67(-0.91%)
Jun 29, 2010 1487 1532 1488 1498 0 -91.38(-5.75%)
Jun 25, 2010 1577 1597 1544 1590 0 +46.90(+3.04%)
Jun 24, 2010 1556 1584 1540 1543 0 -37.87(-2.40%)
Jun 23, 2010 1563 1601 1554 1581 0 +6.35(+0.40%)
Jun 22, 2010 1616 1643 1572 1574 0 -59.13(-3.62%)
Jun 21, 2010 1657 1683 1629 1633 0 -15.94(-0.97%)
Jun 18, 2010 1637 1658 1632 1649 0 +7.63(+0.46%)
Jun 17, 2010 1638 1656 1627 1642 0 -3.55(-0.22%)
Jun 16, 2010 1636 1662 1633 1645 0 -16.37(-0.99%)
Jun 15, 2010 1627 1665 1620 1662 0 +35.99(+2.21%)
Jun 14, 2010 1621 1651 1609 1626 0 +7.76(+0.48%)
Jun 11, 2010 1580 1620 1575 1618 0 +19.84(+1.24%)
Jun 10, 2010 1547 1604 1544 1598 0 +67.81(+4.43%)
Jun 09, 2010 1519 1571 1522 1530 0 +11.36(+0.75%)
Jun 08, 2010 1496 1526 1461 1519 0 +27.07(+1.81%)
Jun 07, 2010 1485 1531 1486 1492 0 +3.99(+0.27%)
Jun 04, 2010 1475 1552 1482 1488 0 -87.61(-5.56%)
Jun 03, 2010 1570 1589 1554 1575 0 -6.86(-0.43%)
Jun 02, 2010 1561 1586 1538 1582 0 +21.04(+1.35%)
Jun 01, 2010 1558 1604 1558 1561 0 -25.46(-1.60%)
May 28, 2010 1587 1587 1587 0 -24.46(-1.52%)
May 27, 2010 1549 1614 1547 1611 0 +85.27(+5.59%)
May 26, 2010 1544 1588 1519 1526 0 -16.55(-1.07%)
May 25, 2010 1474 1546 1467 1542 0 +14.99(+0.98%)
May 24, 2010 1549 1573 1526 1528 0 -35.46(-2.27%)
May 21, 2010 1485 1567 1479 1563 0 +51.87(+3.43%)
May 20, 2010 1513 1561 1509 1511 0 -71.42(-4.51%)
May 19, 2010 1577 1621 1546 1583 0 -15.21(-0.95%)
May 18, 2010 1646 1669 1591 1598 0 -35.48(-2.17%)
May 17, 2010 1642 1666 1583 1633 0 -2.64(-0.16%)
May 14, 2010 1636 1682 1621 1636 0 -57.27(-3.38%)
May 13, 2010 1706 1724 1687 1693 0 -20.24(-1.18%)
May 12, 2010 1701 1718 1684 1713 0 +17.21(+1.01%)
May 11, 2010 1711 1719 1689 1696 0 +11.58(+0.69%)
May 10, 2010 1655 1686 1650 1685 0 +100.42(+6.34%)
May 07, 2010 1623 1658 1563 1584 0 -37.62(-2.32%)
May 06, 2010 1642 1684 1531 1622 0 -47.04(-2.82%)
May 05, 2010 1676 1713 1657 1669 0 -32.66(-1.92%)
May 04, 2010 1702 1719 1678 1701 0 -25.03(-1.45%)
May 03, 2010 1684 1740 1683 1726 0 +53.53(+3.20%)
Apr 30, 2010 1746 1752 1669 1673 0 -72.77(-4.17%)
Apr 29, 2010 1691 1751 1678 1746 0 +69.80(+4.16%)
Apr 28, 2010 1682 1693 1657 1676 0 +5.96(+0.36%)
Apr 27, 2010 1715 1727 1667 1670 0 -59.06(-3.42%)
Apr 26, 2010 1719 1746 1710 1729 0 +8.52(+0.50%)
Apr 23, 2010 1705 1734 1692 1721 0 +18.89(+1.11%)
Apr 22, 2010 1660 1711 1651 1702 0 +24.39(+1.45%)
Apr 21, 2010 1663 1685 1644 1677 0 +25.23(+1.53%)
Apr 20, 2010 1638 1653 1612 1652 0 +24.51(+1.51%)
Apr 19, 2010 1608 1640 1601 1628 0 +10.31(+0.64%)
Apr 16, 2010 1660 1673 1613 1617 0 -46.10(-2.77%)
Apr 15, 2010 1700 1709 1660 1663 0 -44.77(-2.62%)
Apr 14, 2010 1718 1723 1695 1708 0 +2.98(+0.17%)
Apr 13, 2010 1656 1713 1650 1705 0 +47.40(+2.86%)
Apr 12, 2010 1670 1676 1650 1658 0 -11.39(-0.68%)
Apr 09, 2010 1649 1676 1640 1669 0 +25.11(+1.53%)
Apr 08, 2010 1637 1652 1630 1644 0 -1.14(-0.07%)
Apr 07, 2010 1684 1691 1637 1645 0 -41.00(-2.43%)
Apr 06, 2010 1647 1697 1638 1686 0 +39.96(+2.43%)
Apr 05, 2010 1620 1660 1612 1646 0 +33.65(+2.09%)
Apr 01, 2010 1612 1612 1612 0 +1.58(+0.10%)
Mar 31, 2010 1617 1633 1604 1611 0 -15.96(-0.98%)
Mar 30, 2010 1628 1640 1618 1627 0 -5.25(-0.32%)
Mar 29, 2010 1629 1640 1616 1632 0 -3.78(-0.23%)
Mar 26, 2010 1651 1656 1620 1636 0 -5.21(-0.32%)
Mar 25, 2010 1649 1673 1637 1641 0 +6.47(+0.40%)
Mar 24, 2010 1621 1651 1617 1635 0 +9.04(+0.56%)
Mar 23, 2010 1628 1637 1604 1626 0 -0.54(-0.03%)
Mar 22, 2010 1597 1634 1597 1626 0 +11.81(+0.73%)
Mar 19, 2010 1630 1642 1606 1614 0 -12.64(-0.78%)
Mar 18, 2010 1627 1645 1619 1627 0 -2.49(-0.15%)
Mar 17, 2010 1608 1636 1603 1629 0 +28.35(+1.77%)
Mar 16, 2010 1571 1607 1567 1601 0 +31.94(+2.04%)
Mar 15, 2010 1555 1575 1554 1569 0 -3.69(-0.23%)
Mar 12, 2010 1569 1584 1558 1573 0 +8.97(+0.57%)
Mar 11, 2010 1549 1566 1540 1564 0 +5.16(+0.33%)
Mar 10, 2010 1548 1568 1535 1559 0 +13.84(+0.90%)
Mar 09, 2010 1534 1573 1528 1545 0 +2.62(+0.17%)
Mar 08, 2010 1515 1549 1512 1542 0 +27.43(+1.81%)
Mar 05, 2010 1485 1518 1478 1515 0 +38.61(+2.62%)
Mar 04, 2010 1469 1480 1462 1476 0 +8.87(+0.60%)
Mar 03, 2010 1471 1477 1459 1467 0 -0.33(-0.02%)
Mar 02, 2010 1470 1475 1460 1468 0 +5.37(+0.37%)
Mar 01, 2010 1460 1471 1449 1462 0 +11.28(+0.78%)
Feb 26, 2010 1447 1468 1439 1451 0 +2.65(+0.18%)
Feb 25, 2010 1420 1452 1408 1448 0 +10.13(+0.70%)
Feb 24, 2010 1427 1440 1418 1438 0 +13.95(+0.98%)
Feb 23, 2010 1433 1443 1417 1424 0 -15.15(-1.05%)
Feb 22, 2010 1430 1448 1425 1439 0 +11.91(+0.83%)
Feb 19, 2010 1421 1437 1409 1428 0 +0.64(+0.04%)
Feb 18, 2010 1405 1433 1397 1427 0 +16.61(+1.18%)
Feb 17, 2010 1411 1420 1401 1410 0 +7.10(+0.51%)
Feb 16, 2010 1378 1407 1376 1403 0 +31.82(+2.32%)
Feb 12, 2010 1371 1371 1371 0 +16.93(+1.25%)
Feb 11, 2010 1344 1361 1330 1354 0 +8.38(+0.62%)
Feb 10, 2010 1344 1364 1319 1346 0 -0.87(-0.06%)
Feb 09, 2010 1374 1376 1335 1347 0 -29.08(-2.11%)
Feb 08, 2010 1397 1408 1356 1376 0 -19.18(-1.37%)
Feb 05, 2010 1377 1405 1352 1395 0 +21.28(+1.55%)
Feb 04, 2010 1425 1428 1372 1374 0 -63.46(-4.41%)
Feb 03, 2010 1454 1456 1427 1437 0 -23.18(-1.59%)
Feb 02, 2010 1457 1467 1434 1461 0 +22.12(+1.54%)
Feb 01, 2010 1430 1449 1417 1438 0 +23.28(+1.65%)
Jan 29, 2010 1436 1447 1404 1415 0 -12.35(-0.87%)
Jan 28, 2010 1444 1447 1422 1428 0 -4.60(-0.32%)
Jan 27, 2010 1419 1441 1397 1432 0 +4.76(+0.33%)
Jan 26, 2010 1436 1456 1420 1427 0 -16.03(-1.11%)
Jan 25, 2010 1458 1463 1414 1443 0 +6.44(+0.45%)
Jan 22, 2010 1461 1482 1430 1437 0 -28.22(-1.93%)
Jan 21, 2010 1520 1529 1461 1465 0 -56.34(-3.70%)
Jan 20, 2010 1519 1527 1502 1522 0 -11.04(-0.72%)
Jan 19, 2010 1501 1535 1494 1533 0 +34.71(+2.32%)
Jan 15, 2010 1498 1498 1498 0 -1.67(-0.11%)
Jan 14, 2010 1493 1508 1481 1500 0 -0.01(-0.00%)
Jan 13, 2010 1476 1503 1469 1500 0 +27.01(+1.83%)
Jan 12, 2010 1481 1492 1457 1472 0 -21.23(-1.42%)
Jan 11, 2010 1493 1506 1484 1494 0 +7.56(+0.51%)
Jan 08, 2010 1487 1499 1469 1486 0 -11.06(-0.74%)
Jan 07, 2010 1481 1510 1470 1497 0 +12.19(+0.82%)
Jan 06, 2010 1479 1496 1474 1485 0 +7.12(+0.48%)
Jan 05, 2010 1460 1482 1444 1478 0 +16.96(+1.16%)
Jan 04, 2010 1476 1493 1450 1461 0 -5.69(-0.39%)
Dec 31, 2009 1467 1467 1467 0 -32.54(-2.17%)
Dec 30, 2009 1492 1504 1481 1499 0 +0.31(+0.02%)
Dec 29, 2009 1516 1528 1494 1499 0 -27.59(-1.81%)
Dec 28, 2009 1534 1554 1519 1526 0 -4.01(-0.26%)
Dec 24, 2009 1522 1535 1514 1530 0 +17.47(+1.15%)
Dec 23, 2009 1511 1536 1504 1513 0 +4.12(+0.27%)
Dec 22, 2009 1498 1519 1493 1509 0 +10.22(+0.68%)
Dec 21, 2009 1490 1510 1482 1499 0 +14.52(+0.98%)
Dec 18, 2009 1488 1499 1461 1484 0 -8.68(-0.58%)
Dec 17, 2009 1487 1502 1472 1493 0 -4.25(-0.28%)
Dec 16, 2009 1500 1510 1485 1497 0 +10.38(+0.70%)
Dec 15, 2009 1493 1504 1479 1487 0 -14.49(-0.97%)
Dec 14, 2009 1487 1505 1485 1501 0 +28.77(+1.95%)
Dec 11, 2009 1460 1475 1447 1472 0 +24.48(+1.69%)
Dec 10, 2009 1464 1474 1438 1448 0 -7.07(-0.49%)
Dec 09, 2009 1458 1475 1446 1455 0 +1.01(+0.07%)
Dec 08, 2009 1453 1491 1444 1454 0 -9.24(-0.63%)
Dec 07, 2009 1501 1509 1452 1463 0 -45.33(-3.00%)
Dec 04, 2009 1498 1533 1480 1509 0 +35.99(+2.44%)
Dec 03, 2009 1483 1511 1465 1473 0 -3.99(-0.27%)
Dec 02, 2009 1447 1486 1439 1477 0 +28.40(+1.96%)
Dec 01, 2009 1436 1462 1426 1448 0 +22.63(+1.59%)
Nov 30, 2009 1368 1431 1358 1426 0 +62.35(+4.57%)
Nov 27, 2009 1367 1393 1354 1363 0 -46.09(-3.27%)
Nov 25, 2009 1409 1409 1409 0 -1.40(-0.10%)
Nov 24, 2009 1432 1433 1404 1411 0 -20.97(-1.46%)
Nov 23, 2009 1427 1453 1415 1432 0 +20.13(+1.43%)
Nov 20, 2009 1414 1423 1402 1412 0 -11.78(-0.83%)
Nov 19, 2009 1443 1445 1412 1423 0 -34.99(-2.40%)
Nov 18, 2009 1430 1463 1419 1458 0 +32.53(+2.28%)
Nov 17, 2009 1446 1460 1421 1426 0 -31.54(-2.16%)
Nov 16, 2009 1435 1470 1427 1457 0 +28.52(+2.00%)
Nov 13, 2009 1414 1433 1400 1429 0 +28.74(+2.05%)
Nov 12, 2009 1412 1423 1394 1400 0 -15.46(-1.09%)
Nov 11, 2009 1403 1426 1391 1416 0 +28.40(+2.05%)
Nov 10, 2009 1382 1401 1365 1387 0 -3.28(-0.24%)
Nov 09, 2009 1332 1393 1327 1390 0 +71.44(+5.42%)
Nov 06, 2009 1336 1352 1308 1319 0 -22.77(-1.70%)
Nov 05, 2009 1333 1363 1322 1342 0 +21.70(+1.64%)
Nov 04, 2009 1365 1383 1316 1320 0 -29.91(-2.22%)
Nov 03, 2009 1310 1354 1304 1350 0 +22.85(+1.72%)
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.