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 28, 2010 1587 1587 1587 0 -24.46(-1.52%)
May 27, 2010 1549 1614 1547 1611 0 +85.27(+5.59%)
May 26, 2010 1544 1588 1519 1526 0 -16.55(-1.07%)
May 25, 2010 1474 1546 1467 1542 0 +14.99(+0.98%)
May 24, 2010 1549 1573 1526 1528 0 -35.46(-2.27%)
May 21, 2010 1485 1567 1479 1563 0 +51.87(+3.43%)
May 20, 2010 1513 1561 1509 1511 0 -71.42(-4.51%)
May 19, 2010 1577 1621 1546 1583 0 -15.21(-0.95%)
May 18, 2010 1646 1669 1591 1598 0 -35.48(-2.17%)
May 17, 2010 1642 1666 1583 1633 0 -2.64(-0.16%)
May 14, 2010 1636 1682 1621 1636 0 -57.27(-3.38%)
May 13, 2010 1706 1724 1687 1693 0 -20.24(-1.18%)
May 12, 2010 1701 1718 1684 1713 0 +17.21(+1.01%)
May 11, 2010 1711 1719 1689 1696 0 +11.58(+0.69%)
May 10, 2010 1655 1686 1650 1685 0 +100.42(+6.34%)
May 07, 2010 1623 1658 1563 1584 0 -37.62(-2.32%)
May 06, 2010 1642 1684 1531 1622 0 -47.04(-2.82%)
May 05, 2010 1676 1713 1657 1669 0 -32.66(-1.92%)
May 04, 2010 1702 1719 1678 1701 0 -25.03(-1.45%)
May 03, 2010 1684 1740 1683 1726 0 +53.53(+3.20%)
Apr 30, 2010 1746 1752 1669 1673 0 -72.77(-4.17%)
Apr 29, 2010 1691 1751 1678 1746 0 +69.80(+4.16%)
Apr 28, 2010 1682 1693 1657 1676 0 +5.96(+0.36%)
Apr 27, 2010 1715 1727 1667 1670 0 -59.06(-3.42%)
Apr 26, 2010 1719 1746 1710 1729 0 +8.52(+0.50%)
Apr 23, 2010 1705 1734 1692 1721 0 +18.89(+1.11%)
Apr 22, 2010 1660 1711 1651 1702 0 +24.39(+1.45%)
Apr 21, 2010 1663 1685 1644 1677 0 +25.23(+1.53%)
Apr 20, 2010 1638 1653 1612 1652 0 +24.51(+1.51%)
Apr 19, 2010 1608 1640 1601 1628 0 +10.31(+0.64%)
Apr 16, 2010 1660 1673 1613 1617 0 -46.10(-2.77%)
Apr 15, 2010 1700 1709 1660 1663 0 -44.77(-2.62%)
Apr 14, 2010 1718 1723 1695 1708 0 +2.98(+0.17%)
Apr 13, 2010 1656 1713 1650 1705 0 +47.40(+2.86%)
Apr 12, 2010 1670 1676 1650 1658 0 -11.39(-0.68%)
Apr 09, 2010 1649 1676 1640 1669 0 +25.11(+1.53%)
Apr 08, 2010 1637 1652 1630 1644 0 -1.14(-0.07%)
Apr 07, 2010 1684 1691 1637 1645 0 -41.00(-2.43%)
Apr 06, 2010 1647 1697 1638 1686 0 +39.96(+2.43%)
Apr 05, 2010 1620 1660 1612 1646 0 +33.65(+2.09%)
Apr 01, 2010 1612 1612 1612 0 +1.58(+0.10%)
Mar 31, 2010 1617 1633 1604 1611 0 -15.96(-0.98%)
Mar 30, 2010 1628 1640 1618 1627 0 -5.25(-0.32%)
Mar 29, 2010 1629 1640 1616 1632 0 -3.78(-0.23%)
Mar 26, 2010 1651 1656 1620 1636 0 -5.21(-0.32%)
Mar 25, 2010 1649 1673 1637 1641 0 +6.47(+0.40%)
Mar 24, 2010 1621 1651 1617 1635 0 +9.04(+0.56%)
Mar 23, 2010 1628 1637 1604 1626 0 -0.54(-0.03%)
Mar 22, 2010 1597 1634 1597 1626 0 +11.81(+0.73%)
Mar 19, 2010 1630 1642 1606 1614 0 -12.64(-0.78%)
Mar 18, 2010 1627 1645 1619 1627 0 -2.49(-0.15%)
Mar 17, 2010 1608 1636 1603 1629 0 +28.35(+1.77%)
Mar 16, 2010 1571 1607 1567 1601 0 +31.94(+2.04%)
Mar 15, 2010 1555 1575 1554 1569 0 -3.69(-0.23%)
Mar 12, 2010 1569 1584 1558 1573 0 +8.97(+0.57%)
Mar 11, 2010 1549 1566 1540 1564 0 +5.16(+0.33%)
Mar 10, 2010 1548 1568 1535 1559 0 +13.84(+0.90%)
Mar 09, 2010 1534 1573 1528 1545 0 +2.62(+0.17%)
Mar 08, 2010 1515 1549 1512 1542 0 +27.43(+1.81%)
Mar 05, 2010 1485 1518 1478 1515 0 +38.61(+2.62%)
Mar 04, 2010 1469 1480 1462 1476 0 +8.87(+0.60%)
Mar 03, 2010 1471 1477 1459 1467 0 -0.33(-0.02%)
Mar 02, 2010 1470 1475 1460 1468 0 +5.37(+0.37%)
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.