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 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%)
May 01, 2013 2101 2117 2082 2093 0 -18.49(-0.88%)
Apr 30, 2013 2097 2116 2084 2112 0 +15.10(+0.72%)
Apr 29, 2013 2076 2101 2071 2097 0 +23.48(+1.13%)
Apr 26, 2013 2074 2082 2068 2073 0 -7.29(-0.35%)
Apr 25, 2013 2086 2094 2069 2080 0 -5.41(-0.26%)
Apr 24, 2013 2083 2096 2070 2086 0 +7.28(+0.35%)
Apr 23, 2013 2082 2093 2059 2079 0 +4.72(+0.23%)
Apr 22, 2013 2088 2090 2063 2074 0 -10.74(-0.52%)
Apr 19, 2013 2071 2089 2060 2085 0 +19.33(+0.94%)
Apr 18, 2013 2065 2073 2046 2065 0 +0.96(+0.05%)
Apr 17, 2013 2069 2075 2043 2064 0 -13.49(-0.65%)
Apr 16, 2013 2072 2085 2050 2078 0 +28.49(+1.39%)
Apr 15, 2013 2083 2090 2046 2049 0 -45.03(-2.15%)
Apr 12, 2013 2089 2101 2081 2094 0 +1.54(+0.07%)
Apr 11, 2013 2077 2102 2076 2093 0 +14.34(+0.69%)
Apr 10, 2013 2061 2085 2055 2078 0 +24.43(+1.19%)
Apr 09, 2013 2048 2065 2024 2054 0 +5.10(+0.25%)
Apr 08, 2013 2026 2052 2010 2049 0 +22.45(+1.11%)
Apr 05, 2013 1998 2031 1988 2026 0 +9.46(+0.47%)
Apr 04, 2013 1985 2020 1982 2017 0 +36.01(+1.82%)
Apr 03, 2013 1981 1992 1962 1981 0 +5.39(+0.27%)
Apr 02, 2013 1959 1989 1955 1976 0 +23.55(+1.21%)
Apr 01, 2013 1955 1966 1940 1952 0 -4.13(-0.21%)
Mar 28, 2013 1956 1956 1956 0 +9.29(+0.48%)
Mar 27, 2013 1939 1953 1932 1947 0 -5.95(-0.30%)
Mar 26, 2013 1948 1961 1942 1953 0 +2.75(+0.14%)
Mar 25, 2013 1954 1964 1941 1950 0 +3.24(+0.17%)
Mar 22, 2013 1951 1961 1942 1947 0 +1.72(+0.09%)
Mar 21, 2013 1953 1968 1941 1945 0 -16.19(-0.83%)
Mar 20, 2013 1971 1980 1950 1961 0 -3.54(-0.18%)
Mar 19, 2013 1989 1996 1956 1965 0 -27.58(-1.38%)
Mar 18, 2013 1991 2004 1980 1992 0 -11.94(-0.60%)
Mar 15, 2013 2007 2009 1989 2004 0 -8.32(-0.41%)
Mar 14, 2013 1997 2019 1994 2013 0 +16.01(+0.80%)
Mar 13, 2013 1996 2003 1988 1997 0 +1.83(+0.09%)
Mar 12, 2013 1991 2002 1976 1995 0 +3.67(+0.18%)
Mar 11, 2013 1976 1994 1970 1991 0 +1.88(+0.09%)
Mar 08, 2013 2001 2008 1974 1989 0 -3.89(-0.20%)
Mar 07, 2013 2005 2013 1989 1993 0 -11.84(-0.59%)
Mar 06, 2013 2018 2019 1995 2005 0 -6.32(-0.31%)
Mar 05, 2013 2001 2017 1991 2011 0 +18.77(+0.94%)
Mar 04, 2013 1971 1998 1964 1993 0 +19.59(+0.99%)
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.