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 (%)
May 30, 2014 2146 2166 2144 2160 0 +14.04(+0.65%)
May 29, 2014 2142 2150 2133 2146 0 +5.54(+0.26%)
May 28, 2014 2152 2155 2124 2140 0 -17.11(-0.79%)
May 27, 2014 2136 2161 2131 2157 0 +25.24(+1.18%)
May 23, 2014 2132 2132 2132 0 +6.65(+0.31%)
May 22, 2014 2129 2136 2119 2126 0 -4.83(-0.23%)
May 21, 2014 2152 2158 2124 2130 0 -8.20(-0.38%)
May 20, 2014 2140 2151 2130 2139 0 -4.81(-0.22%)
May 19, 2014 2140 2149 2121 2143 0 -0.66(-0.03%)
May 16, 2014 2123 2146 2112 2144 0 +16.88(+0.79%)
May 15, 2014 2125 2133 2102 2127 0 +2.73(+0.13%)
May 14, 2014 2126 2134 2108 2124 0 +0.07(+0.00%)
May 13, 2014 2140 2157 2116 2124 0 -13.24(-0.62%)
May 12, 2014 2136 2144 2126 2138 0 +7.55(+0.35%)
May 09, 2014 2125 2138 2112 2130 0 +9.77(+0.46%)
May 08, 2014 2118 2135 2110 2120 0 +1.55(+0.07%)
May 07, 2014 2101 2122 2093 2119 0 +26.97(+1.29%)
May 06, 2014 2098 2105 2084 2092 0 -17.73(-0.84%)
May 05, 2014 2102 2116 2095 2110 0 -1.33(-0.06%)
May 02, 2014 2107 2130 2096 2111 0 -1.03(-0.05%)
May 01, 2014 2100 2116 2083 2112 0 +15.25(+0.73%)
Apr 30, 2014 2103 2117 2081 2097 0 -0.62(-0.03%)
Apr 29, 2014 2107 2110 2088 2097 0 -6.21(-0.30%)
Apr 28, 2014 2103 2112 2083 2103 0 +12.72(+0.61%)
Apr 25, 2014 2105 2112 2085 2091 0 -17.67(-0.84%)
Apr 24, 2014 2099 2112 2088 2108 0 +13.65(+0.65%)
Apr 23, 2014 2108 2117 2084 2095 0 -13.10(-0.62%)
Apr 22, 2014 2094 2116 2086 2108 0 +9.76(+0.47%)
Apr 21, 2014 2099 2109 2087 2098 0 +4.33(+0.21%)
Apr 17, 2014 2094 2094 2094 0 +0.61(+0.03%)
Apr 16, 2014 2083 2101 2071 2093 0 +11.66(+0.56%)
Apr 15, 2014 2060 2086 2052 2082 0 +24.13(+1.17%)
Apr 14, 2014 2063 2075 2037 2057 0 +0.87(+0.04%)
Apr 11, 2014 2051 2078 2041 2057 0 -2.97(-0.14%)
Apr 10, 2014 2083 2099 2053 2059 0 -20.49(-0.99%)
Apr 09, 2014 2097 2100 2072 2080 0 -14.62(-0.70%)
Apr 08, 2014 2081 2097 2069 2095 0 +10.82(+0.52%)
Apr 07, 2014 2080 2102 2070 2084 0 +2.22(+0.11%)
Apr 04, 2014 2067 2093 2058 2082 0 +12.60(+0.61%)
Apr 03, 2014 2071 2078 2056 2069 0 +2.77(+0.13%)
Apr 02, 2014 2066 2080 2057 2066 0 -6.24(-0.30%)
Apr 01, 2014 2058 2073 2040 2072 0 +16.22(+0.79%)
Mar 31, 2014 2048 2070 2030 2056 0 +14.45(+0.71%)
Mar 28, 2014 2033 2053 2026 2042 0 +7.22(+0.35%)
Mar 27, 2014 2014 2036 2006 2035 0 +8.80(+0.43%)
Mar 26, 2014 2053 2056 2022 2026 0 -22.41(-1.09%)
Mar 25, 2014 2044 2056 2032 2048 0 +14.43(+0.71%)
Mar 24, 2014 2052 2057 2018 2034 0 -15.99(-0.78%)
Mar 21, 2014 2040 2061 2025 2050 0 +22.88(+1.13%)
Mar 20, 2014 2014 2032 1993 2027 0 +8.14(+0.40%)
Mar 19, 2014 2057 2072 2009 2019 0 -30.19(-1.47%)
Mar 18, 2014 2033 2052 2026 2049 0 +16.01(+0.79%)
Mar 17, 2014 2032 2046 2021 2033 0 +7.90(+0.39%)
Mar 14, 2014 2014 2038 2012 2025 0 +9.89(+0.49%)
Mar 13, 2014 2023 2024 2000 2015 0 -3.31(-0.16%)
Mar 12, 2014 2017 2033 2009 2018 0 -8.97(-0.44%)
Mar 11, 2014 2009 2040 2005 2027 0 +25.35(+1.27%)
Mar 10, 2014 2009 2016 1990 2002 0 -11.79(-0.59%)
Mar 07, 2014 2039 2041 2000 2014 0 -29.15(-1.43%)
Mar 06, 2014 2059 2062 2027 2043 0 -10.97(-0.53%)
Mar 05, 2014 2058 2066 2029 2054 0 -6.95(-0.34%)
Mar 04, 2014 2055 2075 2044 2061 0 +22.89(+1.12%)
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.