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 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%)
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.