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 (%)
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%)
Mar 03, 2014 2034 2050 2011 2038 0 -6.42(-0.31%)
Feb 28, 2014 2010 2053 2001 2044 0 +32.72(+1.63%)
Feb 27, 2014 2016 2031 1993 2012 0 -5.79(-0.29%)
Feb 26, 2014 2032 2039 2009 2017 0 -8.19(-0.40%)
Feb 25, 2014 2009 2039 2003 2026 0 +17.06(+0.85%)
Feb 24, 2014 2023 2030 2008 2009 0 -7.23(-0.36%)
Feb 21, 2014 2013 2029 2002 2016 0 +4.63(+0.23%)
Feb 20, 2014 2017 2032 2001 2011 0 -5.59(-0.28%)
Feb 19, 2014 2006 2034 2000 2017 0 +0.82(+0.04%)
Feb 18, 2014 2006 2018 1988 2016 0 +9.70(+0.48%)
Feb 14, 2014 2006 2006 2006 0 +10.16(+0.51%)
Feb 13, 2014 1985 2013 1984 1996 0 -1.24(-0.06%)
Feb 12, 2014 1988 2000 1978 1997 0 +10.67(+0.54%)
Feb 11, 2014 1974 1997 1966 1987 0 +9.07(+0.46%)
Feb 10, 2014 1963 1983 1947 1978 0 +15.35(+0.78%)
Feb 07, 2014 1948 1974 1934 1962 0 +17.81(+0.92%)
Feb 06, 2014 1920 1949 1916 1944 0 +28.22(+1.47%)
Feb 05, 2014 1924 1931 1904 1916 0 -14.37(-0.74%)
Feb 04, 2014 1904 1941 1894 1931 0 +28.24(+1.48%)
Feb 03, 2014 1943 1949 1895 1902 0 -41.89(-2.15%)
Jan 31, 2014 1921 1956 1916 1944 0 +4.28(+0.22%)
Jan 30, 2014 1918 1947 1916 1940 0 +35.00(+1.84%)
Jan 29, 2014 1900 1925 1884 1905 0 -5.29(-0.28%)
Jan 28, 2014 1889 1918 1888 1910 0 +23.72(+1.26%)
Jan 27, 2014 1898 1909 1879 1887 0 -11.19(-0.59%)
Jan 24, 2014 1921 1925 1893 1898 0 -29.19(-1.51%)
Jan 23, 2014 1918 1932 1912 1927 0 -4.41(-0.23%)
Jan 22, 2014 1918 1938 1914 1931 0 +18.90(+0.99%)
Jan 21, 2014 1896 1925 1893 1912 0 +24.04(+1.27%)
Jan 17, 2014 1888 1888 1888 0 -10.43(-0.55%)
Jan 16, 2014 1897 1910 1891 1899 0 -2.49(-0.13%)
Jan 15, 2014 1893 1909 1890 1901 0 +8.97(+0.47%)
Jan 14, 2014 1879 1900 1872 1892 0 +6.88(+0.36%)
Jan 13, 2014 1894 1908 1878 1885 0 -15.27(-0.80%)
Jan 10, 2014 1889 1913 1878 1901 0 +25.50(+1.36%)
Jan 09, 2014 1883 1885 1859 1875 0 -3.72(-0.20%)
Jan 08, 2014 1887 1897 1868 1879 0 -8.66(-0.46%)
Jan 07, 2014 1880 1899 1868 1888 0 +7.68(+0.41%)
Jan 06, 2014 1872 1892 1864 1880 0 +13.73(+0.74%)
Jan 03, 2014 1856 1883 1846 1866 0 +13.71(+0.74%)
Jan 02, 2014 1848 1866 1834 1852 0 +4.43(+0.24%)
Dec 31, 2013 1848 1848 1848 0 -15.18(-0.81%)
Dec 30, 2013 1854 1868 1847 1863 0 +7.00(+0.38%)
Dec 27, 2013 1861 1869 1841 1856 0 -37.64(-1.99%)
Dec 26, 2013 1896 1906 1879 1894 0 +3.63(+0.19%)
Dec 24, 2013 1890 1890 1890 0 -1.71(-0.09%)
Dec 23, 2013 1896 1915 1884 1892 0 +2.91(+0.15%)
Dec 20, 2013 1860 1902 1856 1889 0 +27.68(+1.49%)
Dec 19, 2013 1872 1882 1849 1861 0 -17.90(-0.95%)
Dec 18, 2013 1844 1885 1817 1879 0 +36.06(+1.96%)
Dec 17, 2013 1811 1846 1802 1843 0 +39.33(+2.18%)
Dec 16, 2013 1799 1814 1788 1804 0 +9.05(+0.50%)
Dec 13, 2013 1809 1828 1787 1795 0 -7.27(-0.40%)
Dec 12, 2013 1811 1817 1793 1802 0 -9.16(-0.51%)
Dec 11, 2013 1853 1854 1808 1811 0 -43.92(-2.37%)
Dec 10, 2013 1848 1870 1842 1855 0 +1.49(+0.08%)
Dec 09, 2013 1838 1857 1828 1854 0 +18.41(+1.00%)
Dec 06, 2013 1839 1848 1823 1835 0 +13.44(+0.74%)
Dec 05, 2013 1811 1826 1792 1822 0 +4.78(+0.26%)
Dec 04, 2013 1799 1835 1793 1817 0 +3.69(+0.20%)
Dec 03, 2013 1811 1825 1801 1813 0 -2.82(-0.16%)
Dec 02, 2013 1814 1837 1802 1816 0 +3.56(+0.20%)
Nov 29, 2013 1846 1854 1808 1813 0 -28.54(-1.55%)
Nov 27, 2013 1841 1841 1841 0 +21.44(+1.18%)
Nov 26, 2013 1838 1841 1816 1820 0 -17.78(-0.97%)
Nov 25, 2013 1851 1858 1832 1838 0 -12.07(-0.65%)
Nov 22, 2013 1858 1865 1835 1850 0 -9.26(-0.50%)
Nov 21, 2013 1851 1865 1840 1859 0 +6.16(+0.33%)
Nov 20, 2013 1878 1895 1841 1853 0 -25.76(-1.37%)
Nov 19, 2013 1874 1890 1857 1878 0 +3.28(+0.17%)
Nov 18, 2013 1890 1901 1865 1875 0 -8.75(-0.46%)
Nov 15, 2013 1866 1887 1862 1884 0 +17.42(+0.93%)
Nov 14, 2013 1864 1884 1859 1866 0 +22.02(+1.19%)
Nov 12, 2013 1852 1863 1831 1844 0 -29.41(-1.57%)
Nov 11, 2013 1817 1885 1863 1874 0 +8.25(+0.44%)
Nov 08, 2013 1832 1885 1836 1866 0 -21.99(-1.16%)
Nov 07, 2013 1865 1920 1885 1888 0 -24.46(-1.28%)
Nov 06, 2013 1868 1928 1907 1912 0 -1.56(-0.08%)
Nov 05, 2013 1939 1944 1911 1914 0 -35.18(-1.81%)
Nov 04, 2013 1962 1968 1938 1949 0 -8.52(-0.44%)
Nov 01, 2013 1950 1965 1929 1957 0 +12.04(+0.62%)
Oct 31, 2013 1963 1975 1934 1945 0 -19.51(-0.99%)
Oct 30, 2013 1989 1992 1945 1965 0 -35.61(-1.78%)
Oct 29, 2013 1994 2005 1965 2000 0 +6.86(+0.34%)
Oct 28, 2013 2025 2027 1982 1994 0 -29.86(-1.48%)
Oct 25, 2013 1987 2026 1985 2023 0 +38.48(+1.94%)
Oct 24, 2013 1992 2001 1977 1985 0 -7.18(-0.36%)
Oct 23, 2013 2000 2009 1980 1992 0 -11.53(-0.58%)
Oct 22, 2013 1978 2014 1972 2004 0 +29.05(+1.47%)
Oct 21, 2013 1999 1999 1966 1975 0 -23.72(-1.19%)
Oct 18, 2013 2007 2014 1977 1998 0 -8.10(-0.40%)
Oct 17, 2013 1975 2013 1971 2006 0 +23.36(+1.18%)
Oct 16, 2013 1961 1990 1954 1983 0 +27.87(+1.43%)
Oct 15, 2013 1952 1975 1948 1955 0 -6.12(-0.31%)
Oct 14, 2013 1952 1967 1942 1961 0 -0.85(-0.04%)
Oct 11, 2013 1934 1963 1923 1962 0 +27.29(+1.41%)
Oct 10, 2013 1905 1937 1899 1935 0 +44.38(+2.35%)
Oct 09, 2013 1893 1911 1882 1890 0 +5.68(+0.30%)
Oct 08, 2013 1905 1911 1881 1885 0 -28.76(-1.50%)
Oct 07, 2013 1904 1931 1898 1914 0 -4.58(-0.24%)
Oct 04, 2013 1922 1937 1904 1918 0 -1.40(-0.07%)
Oct 03, 2013 1941 1944 1902 1920 0 -25.31(-1.30%)
Oct 02, 2013 1936 1955 1919 1945 0 -5.46(-0.28%)
Oct 01, 2013 1934 1975 1923 1950 0 +5.59(+0.29%)
Sep 27, 2013 1935 1951 1928 1945 0 -1.59(-0.08%)
Sep 26, 2013 1936 1951 1928 1946 0 +6.11(+0.31%)
Sep 25, 2013 1945 1964 1922 1940 0 -3.28(-0.17%)
Sep 24, 2013 1968 1977 1940 1943 0 -28.93(-1.47%)
Sep 23, 2013 1967 1989 1955 1972 0 -1.16(-0.06%)
Sep 20, 2013 2006 2008 1965 1974 0 -31.58(-1.57%)
Sep 19, 2013 2006 2038 1998 2005 0 -0.96(-0.05%)
Sep 18, 2013 1920 2008 1905 2006 0 +82.98(+4.31%)
Sep 17, 2013 1925 1943 1914 1923 0 -2.82(-0.15%)
Sep 16, 2013 1939 1945 1915 1926 0 +22.79(+1.20%)
Sep 13, 2013 1903 1914 1896 1903 0 +1.99(+0.10%)
Sep 12, 2013 1930 1940 1895 1901 0 -35.45(-1.83%)
Sep 11, 2013 1925 1938 1916 1937 0 +7.55(+0.39%)
Sep 10, 2013 1928 1937 1908 1929 0 +10.76(+0.56%)
Sep 09, 2013 1894 1919 1887 1918 0 +26.16(+1.38%)
Sep 06, 2013 1875 1907 1870 1892 0 +38.45(+2.07%)
Sep 05, 2013 1874 1881 1850 1854 0 -17.74(-0.95%)
Sep 04, 2013 1848 1877 1838 1871 0 +25.79(+1.40%)
Sep 03, 2013 1877 1883 1827 1846 0 -19.07(-1.02%)
Aug 30, 2013 1865 1865 1865 0 -6.40(-0.34%)
Aug 29, 2013 1864 1874 1851 1871 0 -3.40(-0.18%)
Aug 28, 2013 1887 1892 1867 1875 0 -13.41(-0.71%)
Aug 27, 2013 1880 1897 1873 1888 0 -11.03(-0.58%)
Aug 26, 2013 1897 1909 1887 1899 0 +7.34(+0.39%)
Aug 23, 2013 1862 1894 1855 1892 0 +30.85(+1.66%)
Aug 22, 2013 1853 1865 1838 1861 0 +13.88(+0.75%)
Aug 21, 2013 1854 1875 1828 1847 0 -15.09(-0.81%)
Aug 20, 2013 1813 1868 1812 1862 0 +52.72(+2.91%)
Aug 19, 2013 1832 1840 1806 1809 0 -22.60(-1.23%)
Aug 16, 2013 1873 1880 1821 1832 0 -47.16(-2.51%)
Aug 15, 2013 1902 1912 1867 1879 0 -44.24(-2.30%)
Aug 14, 2013 1919 1930 1908 1923 0 +4.33(+0.23%)
Aug 13, 2013 1942 1945 1905 1919 0 -23.55(-1.21%)
Aug 12, 2013 1956 1965 1929 1942 0 -18.57(-0.95%)
Aug 09, 2013 1928 1967 1921 1961 0 +32.10(+1.66%)
Aug 08, 2013 1937 1940 1916 1929 0 -0.63(-0.03%)
Aug 07, 2013 1937 1946 1915 1930 0 -11.80(-0.61%)
Aug 06, 2013 1935 1956 1927 1941 0 -6.35(-0.33%)
Aug 05, 2013 1942 1957 1932 1948 0 +2.84(+0.15%)
Aug 02, 2013 1956 1968 1936 1945 0 -19.74(-1.00%)
Aug 01, 2013 1989 2003 1953 1965 0 -25.97(-1.30%)
Jul 31, 2013 2028 2042 1949 1991 0 -35.09(-1.73%)
Jul 30, 2013 2037 2054 2017 2026 0 -6.20(-0.31%)
Jul 29, 2013 2048 2055 2024 2032 0 -18.63(-0.91%)
Jul 26, 2013 2038 2062 2021 2051 0 +7.43(+0.36%)
Jul 25, 2013 2035 2054 2027 2043 0 -0.57(-0.03%)
Jul 24, 2013 2095 2099 2036 2044 0 -48.76(-2.33%)
Jul 23, 2013 2099 2106 2082 2092 0 -1.01(-0.05%)
Jul 22, 2013 2077 2100 2072 2093 0 +19.59(+0.94%)
Jul 19, 2013 2083 2089 2064 2074 0 -11.30(-0.54%)
Jul 18, 2013 2063 2086 2057 2085 0 +31.08(+1.51%)
Jul 17, 2013 2059 2067 2042 2054 0 +0.82(+0.04%)
Jul 16, 2013 2055 2068 2043 2053 0 -1.83(-0.09%)
Jul 15, 2013 2052 2063 2031 2055 0 +0.83(+0.04%)
Jul 12, 2013 2063 2072 2036 2054 0 -6.09(-0.30%)
Jul 11, 2013 2027 2070 2024 2060 0 +54.72(+2.73%)
Jul 10, 2013 2003 2013 1982 2006 0 -0.79(-0.04%)
Jul 09, 2013 1983 2015 1975 2006 0 +31.26(+1.58%)
Jul 08, 2013 1975 1997 1968 1975 0 +1.96(+0.10%)
Jul 05, 2013 1980 1985 1932 1973 0 +3.53(+0.18%)
Jul 03, 2013 1970 1970 1970 0 -14.79(-0.75%)
Jul 02, 2013 1953 1999 1952 1984 0 +23.71(+1.21%)
Jul 01, 2013 1981 1990 1953 1961 0 -3.93(-0.20%)
Jun 28, 2013 1979 1990 1960 1965 0 +29.67(+1.53%)
Jun 26, 2013 1918 1945 1911 1935 0 +25.78(+1.35%)
Jun 25, 2013 1913 1927 1884 1909 0 +13.71(+0.72%)
Jun 24, 2013 1873 1939 1847 1896 0 -1.19(-0.06%)
Jun 21, 2013 1891 1917 1860 1897 0 +17.95(+0.96%)
Jun 20, 2013 1970 1972 1867 1879 0 -106.52(-5.37%)
Jun 19, 2013 2047 2053 1976 1985 0 -60.04(-2.94%)
Jun 18, 2013 2042 2061 2030 2045 0 +2.92(+0.14%)
Jun 17, 2013 2044 2058 2026 2042 0 +10.80(+0.53%)
Jun 14, 2013 2034 2072 2019 2032 0 -3.19(-0.16%)
Jun 13, 2013 1972 2043 1965 2035 0 +63.71(+3.23%)
Jun 12, 2013 1998 2003 1966 1971 0 -17.39(-0.87%)
Jun 11, 2013 2010 2018 1983 1988 0 -38.36(-1.89%)
Jun 10, 2013 2042 2049 2017 2027 0 -10.78(-0.53%)
Jun 07, 2013 2046 2055 2009 2038 0 -1.10(-0.05%)
Jun 06, 2013 2012 2041 1996 2039 0 +29.24(+1.46%)
Jun 05, 2013 2024 2034 2000 2009 0 -19.13(-0.94%)
Jun 04, 2013 2041 2055 2023 2029 0 -8.26(-0.41%)
Jun 03, 2013 2018 2047 2000 2037 0 +21.39(+1.06%)
May 31, 2013 2038 2055 2012 2015 0 -27.05(-1.32%)
May 30, 2013 2058 2075 2038 2043 0 -19.68(-0.95%)
May 29, 2013 2090 2095 2038 2062 0 -36.31(-1.73%)
May 28, 2013 2139 2149 2085 2098 0 -15.88(-0.75%)
May 24, 2013 2114 2114 2114 0 -10.03(-0.47%)
May 23, 2013 2127 2139 2100 2124 0 -18.75(-0.87%)
May 22, 2013 2192 2213 2130 2143 0 -46.55(-2.13%)
May 21, 2013 2177 2196 2170 2190 0 +19.52(+0.90%)
May 20, 2013 2151 2173 2145 2170 0 +17.77(+0.83%)
May 17, 2013 2143 2159 2135 2152 0 +15.09(+0.71%)
May 16, 2013 2147 2163 2128 2137 0 -16.39(-0.76%)
May 15, 2013 2130 2155 2119 2154 0 +24.03(+1.13%)
May 13, 2013 2127 2136 2118 2130 0 -1.16(-0.05%)
May 10, 2013 2120 2133 2104 2131 0 +15.82(+0.75%)
May 09, 2013 2128 2131 2108 2115 0 -24.96(-1.17%)
May 08, 2013 2122 2141 2110 2140 0 +14.31(+0.67%)
May 07, 2013 2105 2129 2095 2126 0 +20.72(+0.98%)
May 06, 2013 2098 2110 2092 2105 0 +2.39(+0.11%)
May 03, 2013 2117 2110 2098 2103 0 -2.12(-0.10%)
May 02, 2013 2096 2114 2091 2105 0 +11.49(+0.55%)
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.