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 (%)
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%)
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.