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 (%)
Feb 27, 2009 828.34 885.69 824.71 847.29 0 -6.20(-0.73%)
Feb 26, 2009 929.26 937.29 847.87 853.49 0 -50.64(-5.60%)
Feb 25, 2009 901.14 953.67 854.68 904.13 0 -10.37(-1.13%)
Feb 24, 2009 832.60 922.22 820.74 914.49 0 +92.82(+11.30%)
Feb 23, 2009 898.88 903.59 815.24 821.67 0 -66.29(-7.47%)
Feb 20, 2009 809.31 897.74 798.56 887.96 0 +53.08(+6.36%)
Feb 19, 2009 893.38 902.09 826.58 834.88 0 -35.62(-4.09%)
Feb 18, 2009 870.49 890.27 828.07 870.50 0 +14.09(+1.64%)
Feb 17, 2009 893.84 912.05 838.23 856.42 0 -70.11(-7.57%)
Feb 16, 2009 966.76 983.23 908.83 926.52 0 +0.00(+0.00%)
Feb 13, 2009 966.76 983.23 908.83 926.52 0 -54.45(-5.55%)
Feb 12, 2009 963.13 992.88 910.20 980.98 0 -10.21(-1.03%)
Feb 11, 2009 982.39 1002 936.32 991.18 0 +22.10(+2.28%)
Feb 10, 2009 1047 1057 959.25 969.08 0 -98.25(-9.21%)
Feb 09, 2009 1030 1074 1012 1067 0 +17.30(+1.65%)
Feb 06, 2009 966.05 1058 958.54 1050 0 +94.63(+9.90%)
Feb 05, 2009 942.56 987.99 899.81 955.40 0 +2.92(+0.31%)
Feb 04, 2009 986.55 1005 944.90 952.48 0 -16.14(-1.67%)
Feb 03, 2009 991.72 1012 952.92 968.62 0 -19.14(-1.94%)
Feb 02, 2009 944.44 993.73 923.39 987.75 0 +22.76(+2.36%)
Jan 30, 2009 1013 1039 943.92 965.00 0 -32.72(-3.28%)
Jan 29, 2009 1067 1089 989.35 997.72 0 -82.73(-7.66%)
Jan 28, 2009 1041 1090 1012 1080 0 +83.04(+8.33%)
Jan 27, 2009 1004 1025 971.56 997.41 0 +5.08(+0.51%)
Jan 26, 2009 992.50 1026 959.87 992.33 0 +5.22(+0.53%)
Jan 23, 2009 915.73 999.88 899.32 987.12 0 +41.73(+4.41%)
Jan 22, 2009 954.84 996.41 917.95 945.38 0 -41.03(-4.16%)
Jan 21, 2009 922.97 998.99 896.13 986.41 0 +82.70(+9.15%)
Jan 20, 2009 1013 1028 896.41 903.72 0 -144.29(-13.77%)
Jan 19, 2009 1027 1055 976.71 1048 0 +0.00(+0.00%)
Jan 16, 2009 1027 1055 976.71 1048 0 +44.58(+4.44%)
Jan 15, 2009 981.56 1028 924.57 1003 0 +18.95(+1.93%)
Jan 14, 2009 1019 1029 966.54 984.48 0 -69.70(-6.61%)
Jan 13, 2009 1015 1078 1002 1054 0 +39.88(+3.93%)
Jan 12, 2009 1075 1086 997.93 1014 0 -79.27(-7.25%)
Jan 09, 2009 1150 1163 1087 1094 0 -57.55(-5.00%)
Jan 08, 2009 1125 1166 1095 1151 0 +14.44(+1.27%)
Jan 07, 2009 1159 1184 1121 1137 0 -47.58(-4.02%)
Jan 06, 2009 1133 1200 1101 1184 0 +59.91(+5.33%)
Jan 05, 2009 1165 1177 1110 1124 0 -43.87(-3.76%)
Jan 02, 2009 1195 1219 1156 1168 0 -21.49(-1.81%)
Jan 01, 2009 1131 1204 1122 1190 0 +0.00(+0.00%)
Dec 31, 2008 1131 1204 1122 1190 0 +58.45(+5.17%)
Dec 30, 2008 1081 1140 1063 1131 0 +64.36(+6.03%)
Dec 29, 2008 1124 1126 1042 1067 0 -74.70(-6.54%)
Dec 26, 2008 1136 1160 1105 1142 0 +18.33(+1.63%)
Dec 25, 2008 1126 1139 1100 1123 0 +0.00(+0.00%)
Dec 24, 2008 1126 1139 1100 1123 0 +0.47(+0.04%)
Dec 23, 2008 1154 1178 1107 1123 0 -20.21(-1.77%)
Dec 22, 2008 1200 1210 1090 1143 0 -58.06(-4.83%)
Dec 19, 2008 1166 1227 1140 1201 0 +33.31(+2.85%)
Dec 18, 2008 1284 1311 1150 1168 0 -106.93(-8.39%)
Dec 17, 2008 1230 1341 1184 1275 0 -2.00(-0.16%)
Dec 16, 2008 1138 1281 1103 1277 0 +178.31(+16.23%)
Dec 15, 2008 1149 1162 1055 1098 0 -64.84(-5.57%)
Dec 12, 2008 1012 1167 997.25 1163 0 +114.75(+10.94%)
Dec 11, 2008 1213 1223 1031 1048 0 -190.66(-15.39%)
Dec 10, 2008 1167 1249 1155 1239 0 +79.35(+6.84%)
Dec 09, 2008 1229 1263 1142 1160 0 -96.17(-7.66%)
Dec 08, 2008 1163 1262 1120 1256 0 +116.04(+10.18%)
Dec 05, 2008 1027 1149 992.65 1140 0 +102.45(+9.88%)
Dec 04, 2008 1035 1114 1003 1037 0 -21.12(-2.00%)
Dec 03, 2008 983.13 1068 933.04 1059 0 +60.54(+6.07%)
Dec 02, 2008 915.18 1011 898.35 998.04 0 +108.70(+12.22%)
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.