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, 2016 2258 2271 2233 2244 0 -28.15(-1.24%)
Nov 29, 2016 2251 2290 2246 2272 0 +23.61(+1.05%)
Nov 28, 2016 2228 2260 2224 2249 0 +12.84(+0.57%)
Nov 25, 2016 2233 2255 2227 2236 0 +4.14(+0.19%)
Nov 23, 2016 2232 2232 2232 2232 0 +0.27(+0.01%)
Nov 22, 2016 2208 2240 2194 2231 0 +33.07(+1.50%)
Nov 21, 2016 2205 2231 2193 2198 0 +0.14(+0.01%)
Nov 18, 2016 2203 2221 2195 2198 0 -1.40(-0.06%)
Nov 17, 2016 2207 2231 2191 2200 0 -8.19(-0.37%)
Nov 16, 2016 2224 2236 2188 2208 0 -19.43(-0.87%)
Nov 15, 2016 2249 2271 2216 2227 0 -16.07(-0.72%)
Nov 14, 2016 2183 2252 2179 2243 0 +60.27(+2.76%)
Nov 11, 2016 2169 2224 2163 2183 0 +10.48(+0.48%)
Nov 10, 2016 2147 2196 2099 2172 0 +30.01(+1.40%)
Nov 09, 2016 2117 2169 2089 2142 0 -17.79(-0.82%)
Nov 08, 2016 2152 2172 2148 2160 0 +6.31(+0.29%)
Nov 07, 2016 2153 2166 2135 2154 0 +34.94(+1.65%)
Nov 04, 2016 2102 2126 2088 2119 0 +23.85(+1.14%)
Nov 03, 2016 2103 2119 2089 2095 0 -8.96(-0.43%)
Nov 02, 2016 2153 2165 2103 2104 0 -48.67(-2.26%)
Nov 01, 2016 2199 2201 2140 2153 0 -52.03(-2.36%)
Oct 31, 2016 2175 2210 2161 2205 0 +40.05(+1.85%)
Oct 28, 2016 2183 2199 2153 2165 0 -11.99(-0.55%)
Oct 27, 2016 2204 2209 2149 2177 0 -31.30(-1.42%)
Oct 26, 2016 2231 2242 2179 2208 0 -35.32(-1.57%)
Oct 25, 2016 2253 2261 2231 2243 0 -17.69(-0.78%)
Oct 24, 2016 2278 2289 2250 2261 0 +5.59(+0.25%)
Oct 21, 2016 2249 2264 2243 2255 0 -10.93(-0.48%)
Oct 20, 2016 2282 2294 2254 2266 0 -14.12(-0.62%)
Oct 19, 2016 2277 2287 2263 2281 0 +5.36(+0.24%)
Oct 18, 2016 2277 2290 2259 2275 0 +14.43(+0.64%)
Oct 17, 2016 2262 2284 2255 2261 0 -1.54(-0.07%)
Oct 14, 2016 2277 2295 2255 2262 0 -18.32(-0.80%)
Oct 13, 2016 2245 2288 2244 2281 0 +21.59(+0.96%)
Oct 12, 2016 2241 2261 2234 2259 0 +19.87(+0.89%)
Oct 11, 2016 2252 2264 2231 2239 0 -19.15(-0.85%)
Oct 10, 2016 2256 2279 2244 2258 0 +6.56(+0.29%)
Oct 07, 2016 2252 2252 2236 2252 0 -0.55(-0.02%)
Oct 06, 2016 2231 2263 2211 2252 0 +7.02(+0.31%)
Oct 05, 2016 2298 2303 2239 2245 0 -42.93(-1.88%)
Oct 04, 2016 2329 2333 2270 2288 0 -121.50(-5.04%)
Sep 26, 2016 2408 2426 2401 2410 0 -4.82(-0.20%)
Sep 23, 2016 2399 2426 2380 2415 0 +7.70(+0.32%)
Sep 22, 2016 2392 2416 2390 2407 0 +40.97(+1.73%)
Sep 21, 2016 2341 2372 2307 2366 0 +29.81(+1.28%)
Sep 20, 2016 2355 2361 2331 2336 0 -3.49(-0.15%)
Sep 19, 2016 2337 2352 2325 2340 0 +15.72(+0.68%)
Sep 16, 2016 2320 2334 2302 2324 0 -9.70(-0.42%)
Sep 15, 2016 2330 2346 2316 2334 0 +0.25(+0.01%)
Sep 14, 2016 2330 2349 2313 2333 0 +7.78(+0.33%)
Sep 13, 2016 2375 2384 2322 2325 0 -70.84(-2.96%)
Sep 12, 2016 2338 2406 2336 2396 0 +49.42(+2.11%)
Sep 09, 2016 2430 2433 2345 2347 0 -111.99(-4.55%)
Sep 08, 2016 2474 2480 2452 2459 0 -28.04(-1.13%)
Sep 07, 2016 2467 2488 2453 2487 0 +17.66(+0.72%)
Sep 06, 2016 2466 2472 2442 2469 0 +8.21(+0.33%)
Sep 02, 2016 2461 2461 2461 2461 0 +27.30(+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.