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 (%)
Oct 31, 2011 1765 1796 1757 1777 0 -18.63(-1.04%)
Oct 28, 2011 1774 1802 1766 1795 0 +5.46(+0.31%)
Oct 27, 2011 1760 1802 1730 1790 0 +90.71(+5.34%)
Oct 26, 2011 1675 1720 1643 1699 0 +13.73(+0.81%)
Oct 25, 2011 1705 1710 1677 1685 0 -35.48(-2.06%)
Oct 24, 2011 1676 1729 1669 1721 0 +44.47(+2.65%)
Oct 21, 2011 1653 1685 1642 1676 0 +45.57(+2.79%)
Oct 20, 2011 1630 1637 1585 1631 0 +14.18(+0.88%)
Oct 19, 2011 1653 1672 1611 1617 0 -42.56(-2.56%)
Oct 18, 2011 1618 1670 1609 1659 0 +45.18(+2.80%)
Oct 17, 2011 1637 1646 1607 1614 0 -37.08(-2.25%)
Oct 14, 2011 1624 1658 1616 1651 0 +48.34(+3.02%)
Oct 13, 2011 1599 1618 1563 1603 0 -6.30(-0.39%)
Oct 12, 2011 1593 1633 1579 1609 0 +29.20(+1.85%)
Oct 11, 2011 1598 1613 1569 1580 0 -33.83(-2.10%)
Oct 10, 2011 1555 1616 1553 1614 0 +87.51(+5.73%)
Oct 07, 2011 1573 1597 1523 1526 0 -49.40(-3.14%)
Oct 06, 2011 1560 1578 1544 1576 0 +38.45(+2.50%)
Oct 05, 2011 1562 1564 1468 1537 0 -24.76(-1.59%)
Oct 04, 2011 1483 1568 1463 1562 0 +54.26(+3.60%)
Oct 03, 2011 1600 1607 1504 1508 0 -85.64(-5.37%)
Sep 30, 2011 1623 1649 1592 1593 0 -54.61(-3.31%)
Sep 29, 2011 1648 1657 1620 1648 0 +34.31(+2.13%)
Sep 28, 2011 1661 1668 1610 1614 0 -57.56(-3.44%)
Sep 27, 2011 1694 1708 1659 1671 0 +12.04(+0.73%)
Sep 26, 2011 1658 1664 1614 1659 0 +14.87(+0.90%)
Sep 23, 2011 1627 1654 1618 1644 0 +4.31(+0.26%)
Sep 22, 2011 1646 1663 1615 1640 0 -48.05(-2.85%)
Sep 21, 2011 1775 1781 1685 1688 0 -83.43(-4.71%)
Sep 20, 2011 1785 1803 1769 1771 0 -7.00(-0.39%)
Sep 19, 2011 1795 1812 1774 1778 0 -49.57(-2.71%)
Sep 16, 2011 1822 1847 1801 1828 0 +5.47(+0.30%)
Sep 15, 2011 1801 1823 1782 1823 0 +38.58(+2.16%)
Sep 14, 2011 1787 1802 1746 1784 0 +11.63(+0.66%)
Sep 13, 2011 1784 1800 1754 1772 0 -8.19(-0.46%)
Sep 12, 2011 1753 1782 1741 1781 0 +4.48(+0.25%)
Sep 09, 2011 1812 1827 1761 1776 0 -60.92(-3.32%)
Sep 08, 2011 1850 1865 1828 1837 0 -18.14(-0.98%)
Sep 07, 2011 1821 1859 1794 1855 0 +54.91(+3.05%)
Sep 06, 2011 1746 1818 1744 1800 0 +2.89(+0.16%)
Sep 02, 2011 1797 1797 1797 0 -30.47(-1.67%)
Sep 01, 2011 1869 1873 1821 1828 0 -39.11(-2.09%)
Aug 31, 2011 1862 1876 1839 1867 0 +14.66(+0.79%)
Aug 30, 2011 1855 1868 1816 1852 0 -5.76(-0.31%)
Aug 29, 2011 1822 1860 1810 1858 0 +58.41(+3.25%)
Aug 26, 2011 1757 1805 1722 1800 0 +25.40(+1.43%)
Aug 25, 2011 1815 1842 1759 1774 0 -32.33(-1.79%)
Aug 24, 2011 1796 1824 1769 1807 0 +11.53(+0.64%)
Aug 23, 2011 1756 1799 1743 1795 0 +43.86(+2.50%)
Aug 22, 2011 1797 1798 1735 1751 0 -8.17(-0.46%)
Aug 19, 2011 1759 1808 1752 1759 0 -20.97(-1.18%)
Aug 18, 2011 1787 1811 1757 1780 0 -69.75(-3.77%)
Aug 17, 2011 1836 1865 1825 1850 0 +16.87(+0.92%)
Aug 16, 2011 1809 1848 1792 1833 0 -3.41(-0.19%)
Aug 15, 2011 1780 1840 1777 1837 0 +67.18(+3.80%)
Aug 12, 2011 1785 1807 1751 1769 0 +1.48(+0.08%)
Aug 11, 2011 1696 1800 1673 1768 0 +90.24(+5.38%)
Aug 10, 2011 1662 1761 1649 1678 0 -29.76(-1.74%)
Aug 09, 2011 1679 1709 1565 1707 0 +140.15(+8.94%)
Aug 08, 2011 1679 1695 1566 1567 0 -158.54(-9.19%)
Aug 05, 2011 1787 1794 1696 1726 0 -36.21(-2.05%)
Aug 04, 2011 1831 1839 1759 1762 0 -92.40(-4.98%)
Aug 03, 2011 1869 1872 1809 1854 0 -22.67(-1.21%)
Aug 02, 2011 1921 1943 1875 1877 0 -57.71(-2.98%)
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.