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 (%)
Nov 30, 2018 2309 2335 2298 2332 0 +25.34(+1.10%)
Nov 29, 2018 2303 2317 2283 2307 0 -0.04(-0.00%)
Nov 28, 2018 2264 2307 2261 2307 0 +40.92(+1.81%)
Nov 27, 2018 2247 2275 2239 2266 0 +15.06(+0.67%)
Nov 26, 2018 2258 2264 2234 2251 0 +5.91(+0.26%)
Nov 23, 2018 2244 2259 2226 2245 0 -2.08(-0.09%)
Nov 21, 2018 2247 2247 2247 2247 0 +8.07(+0.36%)
Nov 20, 2018 2245 2261 2230 2239 0 -14.14(-0.63%)
Nov 19, 2018 2263 2279 2233 2253 0 -4.33(-0.19%)
Nov 16, 2018 2239 2261 2227 2258 0 +12.91(+0.58%)
Nov 15, 2018 2242 2248 2211 2245 0 -7.18(-0.32%)
Nov 14, 2018 2274 2281 2244 2252 0 -15.30(-0.67%)
Nov 13, 2018 2276 2284 2254 2267 0 +1.11(+0.05%)
Nov 12, 2018 2267 2287 2261 2266 0 -0.43(-0.02%)
Nov 09, 2018 2272 2283 2249 2266 0 -6.82(-0.30%)
Nov 08, 2018 2263 2285 2253 2273 0 +7.22(+0.32%)
Nov 07, 2018 2254 2268 2237 2266 0 +27.79(+1.24%)
Nov 06, 2018 2217 2246 2204 2238 0 +26.71(+1.21%)
Nov 05, 2018 2193 2224 2192 2212 0 +29.16(+1.34%)
Nov 02, 2018 2194 2199 2156 2182 0 -8.08(-0.37%)
Nov 01, 2018 2199 2228 2175 2190 0 -6.71(-0.31%)
Oct 31, 2018 2193 2240 2167 2197 0 +29.39(+1.36%)
Oct 30, 2018 2177 2202 2154 2168 0 -2.27(-0.10%)
Oct 29, 2018 2169 2197 2150 2170 0 +20.15(+0.94%)
Oct 26, 2018 2203 2207 2135 2150 0 -26.50(-1.22%)
Oct 24, 2018 2161 2201 2156 2176 0 +14.03(+0.65%)
Oct 23, 2018 2133 2177 2126 2162 0 +16.98(+0.79%)
Oct 22, 2018 2181 2191 2142 2145 0 -28.50(-1.31%)
Oct 19, 2018 2170 2187 2167 2174 0 +8.41(+0.39%)
Oct 18, 2018 2183 2202 2160 2165 0 -17.28(-0.79%)
Oct 17, 2018 2187 2196 2164 2183 0 -7.76(-0.35%)
Oct 16, 2018 2156 2197 2145 2191 0 +39.43(+1.83%)
Oct 15, 2018 2138 2176 2137 2151 0 +19.75(+0.93%)
Oct 12, 2018 2147 2159 2116 2131 0 +2.17(+0.10%)
Oct 11, 2018 2217 2218 2128 2129 0 -83.46(-3.77%)
Oct 10, 2018 2234 2250 2210 2213 0 -27.41(-1.22%)
Oct 09, 2018 2233 2248 2219 2240 0 +7.19(+0.32%)
Oct 08, 2018 2210 2244 2208 2233 0 +23.55(+1.07%)
Oct 05, 2018 2222 2230 2204 2209 0 -0.10(-0.00%)
Oct 04, 2018 2211 2226 2192 2209 0 -15.14(-0.68%)
Oct 03, 2018 2236 2253 2211 2225 0 -9.25(-0.41%)
Oct 02, 2018 2238 2251 2230 2234 0 -4.64(-0.21%)
Oct 01, 2018 2267 2276 2236 2238 0 -28.71(-1.27%)
Sep 28, 2018 2227 2269 2226 2267 0 +40.23(+1.81%)
Sep 27, 2018 2218 2243 2215 2227 0 +0.84(+0.04%)
Sep 26, 2018 2266 2271 2224 2226 0 -36.56(-1.62%)
Sep 25, 2018 2259 2275 2247 2263 0 +5.57(+0.25%)
Sep 24, 2018 2308 2311 2245 2257 0 -56.57(-2.45%)
Sep 21, 2018 2299 2324 2292 2314 0 +12.65(+0.55%)
Sep 20, 2018 2273 2305 2264 2301 0 +28.99(+1.28%)
Sep 19, 2018 2315 2317 2268 2272 0 -39.66(-1.72%)
Sep 18, 2018 2321 2336 2306 2312 0 -12.91(-0.56%)
Sep 17, 2018 2313 2326 2300 2325 0 +15.09(+0.65%)
Sep 14, 2018 2322 2328 2289 2309 0 -17.47(-0.75%)
Sep 13, 2018 2336 2340 2318 2327 0 +1.62(+0.07%)
Sep 12, 2018 2333 2341 2321 2325 0 -4.80(-0.21%)
Sep 11, 2018 2325 2345 2322 2330 0 -5.66(-0.24%)
Sep 10, 2018 2347 2368 2333 2336 0 +0.41(+0.02%)
Sep 07, 2018 2344 2351 2332 2335 0 -20.86(-0.89%)
Sep 06, 2018 2369 2376 2351 2356 0 -5.92(-0.25%)
Sep 05, 2018 2329 2371 2323 2362 0 +25.29(+1.08%)
Sep 04, 2018 2363 2379 2327 2337 0 -32.87(-1.39%)
Aug 31, 2018 2370 2370 2370 2370 0 +7.43(+0.31%)
Aug 30, 2018 2378 2379 2357 2362 0 -10.76(-0.45%)
Aug 29, 2018 2383 2385 2370 2373 0 -5.47(-0.23%)
Aug 28, 2018 2344 2380 2337 2379 0 +35.42(+1.51%)
Aug 27, 2018 2350 2355 2325 2343 0 -5.47(-0.23%)
Aug 24, 2018 2332 2355 2326 2349 0 +11.32(+0.48%)
Aug 23, 2018 2351 2356 2333 2337 0 -10.41(-0.44%)
Aug 22, 2018 2358 2364 2342 2348 0 -6.69(-0.28%)
Aug 21, 2018 2378 2382 2352 2354 0 -29.63(-1.24%)
Aug 20, 2018 2400 2407 2380 2384 0 -7.71(-0.32%)
Aug 17, 2018 2377 2397 2371 2392 0 +17.25(+0.73%)
Aug 16, 2018 2359 2382 2357 2374 0 +14.63(+0.62%)
Aug 15, 2018 2346 2369 2340 2360 0 +13.29(+0.57%)
Aug 14, 2018 2344 2360 2332 2347 0 +5.86(+0.25%)
Aug 13, 2018 2345 2355 2334 2341 0 +1.48(+0.06%)
Aug 10, 2018 2343 2358 2333 2339 0 -8.92(-0.38%)
Aug 09, 2018 2352 2358 2341 2348 0 -16.03(-0.68%)
Aug 08, 2018 2368 2371 2349 2364 0 -0.49(-0.02%)
Aug 07, 2018 2370 2372 2348 2365 0 -1.93(-0.08%)
Aug 06, 2018 2359 2375 2352 2367 0 +10.82(+0.46%)
Aug 03, 2018 2338 2363 2327 2356 0 +13.96(+0.60%)
Aug 02, 2018 2346 2366 2331 2342 0 -14.48(-0.61%)
Aug 01, 2018 2271 2359 2261 2356 0 +51.70(+2.24%)
Jul 31, 2018 2261 2315 2251 2305 0 +54.12(+2.40%)
Jul 30, 2018 2260 2265 2242 2250 0 -12.05(-0.53%)
Jul 27, 2018 2296 2303 2251 2262 0 -23.84(-1.04%)
Jul 26, 2018 2294 2310 2273 2286 0 -1.88(-0.08%)
Jul 25, 2018 2292 2307 2280 2288 0 -0.98(-0.04%)
Jul 24, 2018 2296 2309 2269 2289 0 -7.46(-0.32%)
Jul 23, 2018 2304 2306 2277 2297 0 -11.10(-0.48%)
Jul 20, 2018 2331 2334 2303 2308 0 -29.37(-1.26%)
Jul 19, 2018 2309 2350 2303 2337 0 +26.88(+1.16%)
Jul 18, 2018 2320 2334 2301 2310 0 -11.97(-0.52%)
Jul 17, 2018 2349 2353 2316 2322 0 -24.36(-1.04%)
Jul 16, 2018 2353 2360 2332 2347 0 -13.90(-0.59%)
Jul 13, 2018 2364 2377 2354 2360 0 +0.08(+0.00%)
Jul 12, 2018 2350 2365 2338 2360 0 +14.79(+0.63%)
Jul 11, 2018 2341 2355 2336 2346 0 +1.74(+0.07%)
Jul 10, 2018 2346 2355 2336 2344 0 +0.11(+0.00%)
Jul 09, 2018 2354 2360 2327 2344 0 -7.17(-0.30%)
Jul 06, 2018 2347 2362 2340 2351 0 +6.07(+0.26%)
Jul 05, 2018 2324 2347 2313 2345 0 +25.80(+1.11%)
Jul 03, 2018 2319 2319 2319 2319 0 +6.44(+0.28%)
Jul 02, 2018 2326 2334 2286 2313 0 -17.00(-0.73%)
Jun 29, 2018 2313 2346 2296 2330 0 +6.52(+0.28%)
Jun 28, 2018 2299 2329 2295 2323 0 +14.15(+0.61%)
Jun 27, 2018 2321 2331 2303 2309 0 -6.58(-0.28%)
Jun 26, 2018 2326 2332 2308 2316 0 -5.54(-0.24%)
Jun 25, 2018 2324 2331 2294 2321 0 -3.30(-0.14%)
Jun 22, 2018 2302 2330 2283 2324 0 +37.54(+1.64%)
Jun 21, 2018 2286 2297 2266 2287 0 +3.49(+0.15%)
Jun 20, 2018 2252 2290 2249 2283 0 +33.32(+1.48%)
Jun 19, 2018 2252 2269 2245 2250 0 -8.72(-0.39%)
Jun 18, 2018 2259 2273 2239 2259 0 -6.71(-0.30%)
Jun 15, 2018 2265 2284 2260 2265 0 -0.63(-0.03%)
Jun 14, 2018 2266 2281 2258 2266 0 +6.14(+0.27%)
Jun 13, 2018 2304 2312 2257 2260 0 -40.86(-1.78%)
Jun 12, 2018 2295 2316 2286 2301 0 +0.85(+0.04%)
Jun 11, 2018 2311 2316 2293 2300 0 -8.44(-0.37%)
Jun 08, 2018 2304 2313 2297 2308 0 +6.64(+0.29%)
Jun 07, 2018 2306 2313 2282 2302 0 -1.69(-0.07%)
Jun 06, 2018 2298 2313 2287 2303 0 +3.89(+0.17%)
Jun 05, 2018 2321 2329 2296 2300 0 -17.78(-0.77%)
Jun 04, 2018 2295 2321 2282 2317 0 +30.57(+1.34%)
Jun 01, 2018 2295 2308 2277 2287 0 -1.71(-0.07%)
May 31, 2018 2276 2297 2273 2288 0 -1.31(-0.06%)
May 30, 2018 2246 2298 2238 2290 0 +46.34(+2.07%)
May 29, 2018 2237 2255 2227 2243 0 -1.84(-0.08%)
May 25, 2018 2245 2245 2245 2245 0 +3.60(+0.16%)
May 24, 2018 2251 2255 2228 2242 0 -5.92(-0.26%)
May 23, 2018 2228 2260 2220 2248 0 +20.99(+0.94%)
May 22, 2018 2214 2233 2203 2227 0 +14.81(+0.67%)
May 21, 2018 2202 2222 2176 2212 0 +22.46(+1.03%)
May 18, 2018 2193 2205 2178 2189 0 -3.64(-0.17%)
May 17, 2018 2194 2210 2184 2193 0 -4.60(-0.21%)
May 16, 2018 2226 2234 2189 2198 0 -22.55(-1.02%)
May 15, 2018 2257 2264 2214 2220 0 -53.16(-2.34%)
May 14, 2018 2294 2302 2266 2273 0 -23.52(-1.02%)
May 11, 2018 2312 2316 2291 2297 0 -10.99(-0.48%)
May 10, 2018 2303 2314 2289 2308 0 +14.51(+0.63%)
May 09, 2018 2271 2297 2264 2293 0 +21.48(+0.95%)
May 08, 2018 2288 2289 2259 2272 0 -17.36(-0.76%)
May 07, 2018 2284 2299 2272 2289 0 +14.62(+0.64%)
May 04, 2018 2239 2282 2237 2275 0 +34.06(+1.52%)
May 03, 2018 2222 2252 2218 2240 0 +13.72(+0.62%)
May 02, 2018 2240 2252 2191 2227 0 -25.84(-1.15%)
May 01, 2018 2235 2260 2220 2253 0 +21.16(+0.95%)
Apr 30, 2018 2245 2268 2224 2231 0 -8.13(-0.36%)
Apr 27, 2018 2207 2253 2205 2240 0 +31.03(+1.41%)
Apr 26, 2018 2172 2221 2169 2209 0 +39.50(+1.82%)
Apr 25, 2018 2165 2182 2138 2169 0 +4.75(+0.22%)
Apr 24, 2018 2161 2177 2144 2164 0 +8.33(+0.39%)
Apr 23, 2018 2163 2170 2141 2156 0 -3.79(-0.18%)
Apr 20, 2018 2176 2182 2154 2160 0 -10.33(-0.48%)
Apr 19, 2018 2195 2199 2152 2170 0 -30.00(-1.36%)
Apr 18, 2018 2220 2225 2195 2200 0 -14.45(-0.65%)
Apr 17, 2018 2201 2231 2187 2215 0 +23.87(+1.09%)
Apr 16, 2018 2181 2201 2166 2191 0 +17.50(+0.81%)
Apr 13, 2018 2157 2175 2147 2173 0 +17.68(+0.82%)
Apr 12, 2018 2194 2195 2147 2155 0 -33.09(-1.51%)
Apr 11, 2018 2185 2207 2181 2189 0 -2.66(-0.12%)
Apr 10, 2018 2185 2203 2170 2191 0 +20.24(+0.93%)
Apr 09, 2018 2188 2195 2168 2171 0 -12.78(-0.59%)
Apr 06, 2018 2202 2220 2173 2184 0 -19.36(-0.88%)
Apr 05, 2018 2217 2220 2186 2203 0 -11.52(-0.52%)
Apr 04, 2018 2183 2223 2179 2215 0 +11.54(+0.52%)
Apr 03, 2018 2183 2217 2163 2203 0 +24.23(+1.11%)
Apr 02, 2018 2215 2220 2159 2179 0 -35.55(-1.61%)
Mar 29, 2018 2214 2214 2214 2214 0 -4.47(-0.20%)
Mar 28, 2018 2174 2224 2164 2219 0 +43.51(+2.00%)
Mar 27, 2018 2169 2212 2142 2175 0 +9.40(+0.43%)
Mar 26, 2018 2161 2171 2138 2166 0 +29.23(+1.37%)
Mar 23, 2018 2191 2199 2130 2137 0 -59.26(-2.70%)
Mar 22, 2018 2215 2245 2195 2196 0 -25.97(-1.17%)
Mar 21, 2018 2238 2244 2206 2222 0 -17.90(-0.80%)
Mar 20, 2018 2254 2271 2233 2240 0 -10.94(-0.49%)
Mar 19, 2018 2268 2272 2234 2251 0 -15.83(-0.70%)
Mar 16, 2018 2247 2272 2233 2267 0 +20.52(+0.91%)
Mar 15, 2018 2245 2252 2226 2246 0 +5.96(+0.27%)
Mar 14, 2018 2244 2253 2221 2240 0 +0.14(+0.01%)
Mar 13, 2018 2247 2255 2230 2240 0 -7.60(-0.34%)
Mar 12, 2018 2221 2252 2215 2248 0 +22.76(+1.02%)
Mar 09, 2018 2211 2229 2187 2225 0 +18.98(+0.86%)
Mar 08, 2018 2212 2219 2187 2206 0 +0.50(+0.02%)
Mar 07, 2018 2205 2209 2199 2205 0 +14.68(+0.67%)
Mar 06, 2018 2174 2195 2156 2191 0 +15.67(+0.72%)
Mar 05, 2018 2142 2183 2138 2175 0 +33.06(+1.54%)
Mar 02, 2018 2132 2147 2112 2142 0 +6.53(+0.31%)
Mar 01, 2018 2130 2165 2117 2135 0 -7.65(-0.36%)
Feb 28, 2018 2159 2178 2139 2143 0 -5.53(-0.26%)
Feb 27, 2018 2191 2199 2141 2149 0 -35.77(-1.64%)
Feb 26, 2018 2188 2195 2163 2184 0 +2.64(+0.12%)
Feb 23, 2018 2143 2183 2137 2182 0 +44.77(+2.10%)
Feb 22, 2018 2131 2155 2128 2137 0 +37.33(+1.78%)
Feb 21, 2018 2150 2160 2099 2100 0 -54.44(-2.53%)
Feb 20, 2018 2163 2190 2150 2154 0 -14.25(-0.66%)
Feb 16, 2018 2168 2168 2168 2168 0 +31.76(+1.49%)
Feb 15, 2018 2117 2151 2112 2137 0 +35.68(+1.70%)
Feb 14, 2018 2099 2109 2065 2101 0 -10.37(-0.49%)
Feb 13, 2018 2087 2119 2071 2111 0 +19.54(+0.93%)
Feb 12, 2018 2110 2115 2030 2092 0 -11.46(-0.54%)
Feb 09, 2018 2063 2121 2039 2103 0 +55.31(+2.70%)
Feb 08, 2018 2104 2127 2046 2048 0 -62.24(-2.95%)
Feb 07, 2018 2098 2119 2094 2110 0 +7.55(+0.36%)
Feb 06, 2018 2065 2122 2038 2103 0 -23.76(-1.12%)
Feb 05, 2018 2165 2189 2094 2126 0 -50.30(-2.31%)
Feb 02, 2018 2164 2187 2145 2177 0 -5.76(-0.26%)
Feb 01, 2018 2246 2263 2178 2182 0 -64.46(-2.87%)
Jan 31, 2018 2192 2265 2188 2247 0 +63.99(+2.93%)
Jan 30, 2018 2204 2213 2182 2183 0 -27.78(-1.26%)
Jan 29, 2018 2232 2235 2208 2211 0 -30.00(-1.34%)
Jan 26, 2018 2253 2257 2224 2241 0 -5.00(-0.22%)
Jan 25, 2018 2248 2261 2225 2246 0 -2.35(-0.10%)
Jan 24, 2018 2266 2274 2239 2248 0 -18.21(-0.80%)
Jan 23, 2018 2256 2269 2249 2266 0 +14.73(+0.65%)
Jan 22, 2018 2227 2255 2221 2251 0 +27.47(+1.24%)
Jan 19, 2018 2222 2237 2205 2224 0 +7.41(+0.33%)
Jan 18, 2018 2234 2239 2208 2217 0 -22.66(-1.01%)
Jan 17, 2018 2234 2244 2212 2239 0 +14.14(+0.64%)
Jan 16, 2018 2235 2263 2220 2225 0 -1.98(-0.09%)
Jan 12, 2018 2227 2227 2227 2227 0 -24.15(-1.07%)
Jan 11, 2018 2262 2269 2246 2251 0 -5.70(-0.25%)
Jan 10, 2018 2264 2264 2243 2257 0 -20.23(-0.89%)
Jan 09, 2018 2292 2298 2274 2277 0 -20.73(-0.90%)
Jan 08, 2018 2293 2315 2271 2298 0 -5.47(-0.24%)
Jan 05, 2018 2303 2307 2285 2303 0 +17.17(+0.75%)
Jan 04, 2018 2337 2337 2285 2286 0 -54.84(-2.34%)
Jan 03, 2018 2347 2352 2328 2341 0 -2.92(-0.12%)
Jan 02, 2018 2364 2366 2347 2344 0 -14.03(-0.59%)
Dec 29, 2017 2358 2358 2358 2358 0 +9.80(+0.42%)
Dec 28, 2017 2337 2350 2328 2348 0 -2.23(-0.09%)
Dec 27, 2017 2348 2356 2332 2350 0 +8.91(+0.38%)
Dec 26, 2017 2326 2345 2317 2342 0 +18.42(+0.79%)
Dec 22, 2017 2320 2330 2307 2323 0 +9.79(+0.42%)
Dec 21, 2017 2330 2338 2310 2313 0 -14.09(-0.61%)
Dec 20, 2017 2355 2360 2325 2327 0 -28.12(-1.19%)
Dec 19, 2017 2397 2399 2347 2356 0 -41.21(-1.72%)
Dec 18, 2017 2375 2418 2375 2397 0 +24.81(+1.05%)
Dec 15, 2017 2345 2380 2337 2372 0 +31.10(+1.33%)
Dec 14, 2017 2340 2354 2327 2341 0 +1.62(+0.07%)
Dec 13, 2017 2343 2356 2331 2339 0 -1.46(-0.06%)
Dec 12, 2017 2343 2352 2321 2341 0 +10.34(+0.44%)
Dec 11, 2017 2329 2339 2320 2330 0 -1.49(-0.06%)
Dec 08, 2017 2327 2338 2312 2332 0 +10.53(+0.45%)
Dec 07, 2017 2321 2341 2306 2321 0 -2.22(-0.10%)
Dec 06, 2017 2329 2338 2308 2324 0 -2.67(-0.11%)
Dec 05, 2017 2370 2375 2324 2326 0 -39.01(-1.65%)
Dec 04, 2017 2364 2376 2353 2365 0 +2.61(+0.11%)
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.