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, 2019 2475 2509 2460 2502 0 +32.46(+1.31%)
Apr 29, 2019 2494 2508 2466 2470 0 -27.91(-1.12%)
Apr 26, 2019 2485 2502 2479 2498 0 +19.64(+0.79%)
Apr 25, 2019 2475 2486 2457 2478 0 -0.21(-0.01%)
Apr 24, 2019 2463 2485 2454 2478 0 +24.24(+0.99%)
Apr 23, 2019 2421 2460 2411 2454 0 +48.71(+2.03%)
Apr 22, 2019 2424 2428 2378 2405 0 -25.09(-1.03%)
Apr 18, 2019 2411 2440 2407 2430 0 +22.11(+0.92%)
Apr 17, 2019 2444 2447 2400 2408 0 -30.63(-1.26%)
Apr 16, 2019 2492 2501 2426 2439 0 -54.50(-2.19%)
Apr 15, 2019 2513 2514 2482 2493 0 -15.33(-0.61%)
Apr 12, 2019 2502 2515 2480 2509 0 +6.52(+0.26%)
Apr 11, 2019 2506 2518 2489 2502 0 +0.51(+0.02%)
Apr 10, 2019 2482 2504 2479 2502 0 +23.72(+0.96%)
Apr 09, 2019 2491 2496 2474 2478 0 -16.81(-0.67%)
Apr 08, 2019 2504 2506 2481 2495 0 -8.04(-0.32%)
Apr 05, 2019 2493 2506 2483 2503 0 +8.25(+0.33%)
Apr 04, 2019 2501 2507 2474 2494 0 -6.56(-0.26%)
Apr 03, 2019 2492 2504 2472 2501 0 +13.72(+0.55%)
Apr 02, 2019 2465 2491 2438 2487 0 +23.86(+0.97%)
Apr 01, 2019 2447 2468 2427 2463 0 +19.78(+0.81%)
Mar 29, 2019 2453 2463 2435 2444 0 -9.53(-0.39%)
Mar 28, 2019 2426 2456 2416 2453 0 +19.97(+0.82%)
Mar 27, 2019 2444 2449 2417 2433 0 -9.14(-0.37%)
Mar 26, 2019 2419 2445 2414 2442 0 +30.26(+1.25%)
Mar 25, 2019 2423 2426 2399 2412 0 -4.93(-0.20%)
Mar 22, 2019 2439 2457 2415 2417 0 -23.06(-0.95%)
Mar 21, 2019 2407 2448 2404 2440 0 +28.58(+1.19%)
Mar 20, 2019 2405 2429 2386 2412 0 +2.76(+0.11%)
Mar 19, 2019 2425 2433 2401 2409 0 -13.82(-0.57%)
Mar 18, 2019 2428 2443 2409 2423 0 -2.12(-0.09%)
Mar 15, 2019 2453 2460 2420 2425 0 -30.34(-1.24%)
Mar 14, 2019 2450 2459 2440 2455 0 +5.99(+0.24%)
Mar 13, 2019 2441 2461 2437 2449 0 +2.05(+0.08%)
Mar 12, 2019 2435 2458 2428 2447 0 +17.82(+0.73%)
Mar 11, 2019 2418 2433 2405 2429 0 +22.74(+0.94%)
Mar 08, 2019 2397 2420 2391 2406 0 +3.78(+0.16%)
Mar 07, 2019 2404 2427 2393 2403 0 -1.15(-0.05%)
Mar 06, 2019 2425 2430 2402 2404 0 -14.32(-0.59%)
Mar 05, 2019 2397 2430 2396 2418 0 +18.38(+0.77%)
Mar 04, 2019 2400 2411 2379 2400 0 +8.27(+0.35%)
Mar 01, 2019 2406 2411 2372 2392 0 -7.46(-0.31%)
Feb 28, 2019 2404 2441 2391 2399 0 -3.75(-0.16%)
Feb 27, 2019 2410 2417 2379 2403 0 -19.10(-0.79%)
Feb 26, 2019 2438 2439 2416 2422 0 -9.03(-0.37%)
Feb 25, 2019 2447 2451 2421 2431 0 -9.32(-0.38%)
Feb 22, 2019 2429 2449 2418 2440 0 +16.83(+0.69%)
Feb 21, 2019 2411 2428 2389 2423 0 +6.38(+0.26%)
Feb 20, 2019 2422 2425 2394 2417 0 -9.06(-0.37%)
Feb 19, 2019 2410 2435 2402 2426 0 +13.09(+0.54%)
Feb 15, 2019 2415 2424 2399 2413 0 +11.28(+0.47%)
Feb 14, 2019 2402 2416 2389 2402 0 -2.02(-0.08%)
Feb 13, 2019 2383 2411 2377 2404 0 +16.44(+0.69%)
Feb 12, 2019 2401 2407 2378 2387 0 -11.14(-0.46%)
Feb 11, 2019 2390 2406 2379 2398 0 +11.86(+0.50%)
Feb 08, 2019 2381 2403 2368 2386 0 -8.69(-0.36%)
Feb 07, 2019 2357 2398 2342 2395 0 +30.25(+1.28%)
Feb 06, 2019 2374 2377 2345 2365 0 -8.02(-0.34%)
Feb 05, 2019 2378 2386 2343 2373 0 +3.42(+0.14%)
Feb 04, 2019 2340 2370 2324 2370 0 +25.46(+1.09%)
Feb 01, 2019 2362 2364 2305 2344 0 -16.10(-0.68%)
Jan 31, 2019 2335 2365 2313 2360 0 +21.73(+0.93%)
Jan 30, 2019 2303 2347 2287 2338 0 +48.40(+2.11%)
Jan 29, 2019 2265 2292 2254 2290 0 +23.46(+1.04%)
Jan 28, 2019 2240 2273 2228 2267 0 +19.79(+0.88%)
Jan 25, 2019 2220 2249 2212 2247 0 +38.54(+1.75%)
Jan 24, 2019 2196 2217 2183 2208 0 +2.95(+0.13%)
Jan 23, 2019 2203 2216 2187 2205 0 -0.17(-0.01%)
Jan 22, 2019 2210 2218 2185 2205 0 -6.48(-0.29%)
Jan 18, 2019 2200 2215 2183 2212 0 +17.39(+0.79%)
Jan 17, 2019 2180 2203 2174 2195 0 +12.44(+0.57%)
Jan 16, 2019 2176 2192 2157 2182 0 +7.43(+0.34%)
Jan 15, 2019 2158 2183 2155 2175 0 +14.91(+0.69%)
Jan 14, 2019 2167 2178 2149 2160 0 -15.64(-0.72%)
Jan 11, 2019 2165 2177 2151 2175 0 +6.30(+0.29%)
Jan 10, 2019 2131 2175 2125 2169 0 +33.92(+1.59%)
Jan 09, 2019 2133 2142 2104 2135 0 +24.87(+1.18%)
Jan 08, 2019 2068 2116 2062 2110 0 +52.92(+2.57%)
Jan 07, 2019 2042 2071 2035 2057 0 +21.30(+1.05%)
Jan 04, 2019 2017 2054 2007 2036 0 +35.42(+1.77%)
Jan 03, 2019 1992 2031 1985 2001 0 +6.24(+0.31%)
Jan 02, 2019 2027 2029 1972 1994 0 -52.59(-2.57%)
Dec 31, 2018 2037 2048 2001 2047 0 +12.77(+0.63%)
Dec 28, 2018 2046 2056 2007 2034 0 -7.81(-0.38%)
Dec 27, 2018 2023 2043 1979 2042 0 +0.12(+0.01%)
Dec 26, 2018 1981 2043 1953 2042 0 +68.78(+3.49%)
Dec 24, 2018 2056 2068 1972 1973 0 -86.35(-4.19%)
Dec 21, 2018 2085 2120 2054 2060 0 -22.86(-1.10%)
Dec 20, 2018 2125 2132 2067 2082 0 -45.22(-2.13%)
Dec 19, 2018 2168 2172 2117 2128 0 -39.05(-1.80%)
Dec 18, 2018 2174 2186 2154 2167 0 +11.01(+0.51%)
Dec 17, 2018 2250 2256 2148 2156 0 -92.43(-4.11%)
Dec 14, 2018 2246 2257 2231 2248 0 -6.07(-0.27%)
Dec 13, 2018 2237 2281 2229 2254 0 +20.60(+0.92%)
Dec 12, 2018 2298 2304 2231 2234 0 -45.60(-2.00%)
Dec 11, 2018 2305 2328 2278 2279 0 -12.51(-0.55%)
Dec 10, 2018 2322 2324 2270 2292 0 -32.01(-1.38%)
Dec 07, 2018 2355 2367 2311 2324 0 -38.57(-1.63%)
Dec 06, 2018 2298 2365 2263 2362 0 +48.15(+2.08%)
Dec 04, 2018 2350 2364 2308 2314 0 -39.76(-1.69%)
Dec 03, 2018 2342 2359 2308 2354 0 +21.61(+0.93%)
Nov 30, 2018 2309 2335 2298 2332 0 +25.34(+1.10%)
Nov 29, 2018 2303 2317 2283 2307 0 -0.04(-0.00%)
Nov 28, 2018 2264 2307 2261 2307 0 +40.92(+1.81%)
Nov 27, 2018 2247 2275 2239 2266 0 +15.06(+0.67%)
Nov 26, 2018 2258 2264 2234 2251 0 +5.91(+0.26%)
Nov 23, 2018 2244 2259 2226 2245 0 -2.08(-0.09%)
Nov 21, 2018 2247 2247 2247 2247 0 +8.07(+0.36%)
Nov 20, 2018 2245 2261 2230 2239 0 -14.14(-0.63%)
Nov 19, 2018 2263 2279 2233 2253 0 -4.33(-0.19%)
Nov 16, 2018 2239 2261 2227 2258 0 +12.91(+0.58%)
Nov 15, 2018 2242 2248 2211 2245 0 -7.18(-0.32%)
Nov 14, 2018 2274 2281 2244 2252 0 -15.30(-0.67%)
Nov 13, 2018 2276 2284 2254 2267 0 +1.11(+0.05%)
Nov 12, 2018 2267 2287 2261 2266 0 -0.43(-0.02%)
Nov 09, 2018 2272 2283 2249 2266 0 -6.82(-0.30%)
Nov 08, 2018 2263 2285 2253 2273 0 +7.22(+0.32%)
Nov 07, 2018 2254 2268 2237 2266 0 +27.79(+1.24%)
Nov 06, 2018 2217 2246 2204 2238 0 +26.71(+1.21%)
Nov 05, 2018 2193 2224 2192 2212 0 +29.16(+1.34%)
Nov 02, 2018 2194 2199 2156 2182 0 -8.08(-0.37%)
Nov 01, 2018 2199 2228 2175 2190 0 -6.71(-0.31%)
Oct 31, 2018 2193 2240 2167 2197 0 +29.39(+1.36%)
Oct 30, 2018 2177 2202 2154 2168 0 -2.27(-0.10%)
Oct 29, 2018 2169 2197 2150 2170 0 +20.15(+0.94%)
Oct 26, 2018 2203 2207 2135 2150 0 -26.50(-1.22%)
Oct 24, 2018 2161 2201 2156 2176 0 +14.03(+0.65%)
Oct 23, 2018 2133 2177 2126 2162 0 +16.98(+0.79%)
Oct 22, 2018 2181 2191 2142 2145 0 -28.50(-1.31%)
Oct 19, 2018 2170 2187 2167 2174 0 +8.41(+0.39%)
Oct 18, 2018 2183 2202 2160 2165 0 -17.28(-0.79%)
Oct 17, 2018 2187 2196 2164 2183 0 -7.76(-0.35%)
Oct 16, 2018 2156 2197 2145 2191 0 +39.43(+1.83%)
Oct 15, 2018 2138 2176 2137 2151 0 +19.75(+0.93%)
Oct 12, 2018 2147 2159 2116 2131 0 +2.17(+0.10%)
Oct 11, 2018 2217 2218 2128 2129 0 -83.46(-3.77%)
Oct 10, 2018 2234 2250 2210 2213 0 -27.41(-1.22%)
Oct 09, 2018 2233 2248 2219 2240 0 +7.19(+0.32%)
Oct 08, 2018 2210 2244 2208 2233 0 +23.55(+1.07%)
Oct 05, 2018 2222 2230 2204 2209 0 -0.10(-0.00%)
Oct 04, 2018 2211 2226 2192 2209 0 -15.14(-0.68%)
Oct 03, 2018 2236 2253 2211 2225 0 -9.25(-0.41%)
Oct 02, 2018 2238 2251 2230 2234 0 -4.64(-0.21%)
Oct 01, 2018 2267 2276 2236 2238 0 -28.71(-1.27%)
Sep 28, 2018 2227 2269 2226 2267 0 +40.23(+1.81%)
Sep 27, 2018 2218 2243 2215 2227 0 +0.84(+0.04%)
Sep 26, 2018 2266 2271 2224 2226 0 -36.56(-1.62%)
Sep 25, 2018 2259 2275 2247 2263 0 +5.57(+0.25%)
Sep 24, 2018 2308 2311 2245 2257 0 -56.57(-2.45%)
Sep 21, 2018 2299 2324 2292 2314 0 +12.65(+0.55%)
Sep 20, 2018 2273 2305 2264 2301 0 +28.99(+1.28%)
Sep 19, 2018 2315 2317 2268 2272 0 -39.66(-1.72%)
Sep 18, 2018 2321 2336 2306 2312 0 -12.91(-0.56%)
Sep 17, 2018 2313 2326 2300 2325 0 +15.09(+0.65%)
Sep 14, 2018 2322 2328 2289 2309 0 -17.47(-0.75%)
Sep 13, 2018 2336 2340 2318 2327 0 +1.62(+0.07%)
Sep 12, 2018 2333 2341 2321 2325 0 -4.80(-0.21%)
Sep 11, 2018 2325 2345 2322 2330 0 -5.66(-0.24%)
Sep 10, 2018 2347 2368 2333 2336 0 +0.41(+0.02%)
Sep 07, 2018 2344 2351 2332 2335 0 -20.86(-0.89%)
Sep 06, 2018 2369 2376 2351 2356 0 -5.92(-0.25%)
Sep 05, 2018 2329 2371 2323 2362 0 +25.29(+1.08%)
Sep 04, 2018 2363 2379 2327 2337 0 -32.87(-1.39%)
Aug 31, 2018 2370 2370 2370 2370 0 +7.43(+0.31%)
Aug 30, 2018 2378 2379 2357 2362 0 -10.76(-0.45%)
Aug 29, 2018 2383 2385 2370 2373 0 -5.47(-0.23%)
Aug 28, 2018 2344 2380 2337 2379 0 +35.42(+1.51%)
Aug 27, 2018 2350 2355 2325 2343 0 -5.47(-0.23%)
Aug 24, 2018 2332 2355 2326 2349 0 +11.32(+0.48%)
Aug 23, 2018 2351 2356 2333 2337 0 -10.41(-0.44%)
Aug 22, 2018 2358 2364 2342 2348 0 -6.69(-0.28%)
Aug 21, 2018 2378 2382 2352 2354 0 -29.63(-1.24%)
Aug 20, 2018 2400 2407 2380 2384 0 -7.71(-0.32%)
Aug 17, 2018 2377 2397 2371 2392 0 +17.25(+0.73%)
Aug 16, 2018 2359 2382 2357 2374 0 +14.63(+0.62%)
Aug 15, 2018 2346 2369 2340 2360 0 +13.29(+0.57%)
Aug 14, 2018 2344 2360 2332 2347 0 +5.86(+0.25%)
Aug 13, 2018 2345 2355 2334 2341 0 +1.48(+0.06%)
Aug 10, 2018 2343 2358 2333 2339 0 -8.92(-0.38%)
Aug 09, 2018 2352 2358 2341 2348 0 -16.03(-0.68%)
Aug 08, 2018 2368 2371 2349 2364 0 -0.49(-0.02%)
Aug 07, 2018 2370 2372 2348 2365 0 -1.93(-0.08%)
Aug 06, 2018 2359 2375 2352 2367 0 +10.82(+0.46%)
Aug 03, 2018 2338 2363 2327 2356 0 +13.96(+0.60%)
Aug 02, 2018 2346 2366 2331 2342 0 -14.48(-0.61%)
Aug 01, 2018 2271 2359 2261 2356 0 +51.70(+2.24%)
Jul 31, 2018 2261 2315 2251 2305 0 +54.12(+2.40%)
Jul 30, 2018 2260 2265 2242 2250 0 -12.05(-0.53%)
Jul 27, 2018 2296 2303 2251 2262 0 -23.84(-1.04%)
Jul 26, 2018 2294 2310 2273 2286 0 -1.88(-0.08%)
Jul 25, 2018 2292 2307 2280 2288 0 -0.98(-0.04%)
Jul 24, 2018 2296 2309 2269 2289 0 -7.46(-0.32%)
Jul 23, 2018 2304 2306 2277 2297 0 -11.10(-0.48%)
Jul 20, 2018 2331 2334 2303 2308 0 -29.37(-1.26%)
Jul 19, 2018 2309 2350 2303 2337 0 +26.88(+1.16%)
Jul 18, 2018 2320 2334 2301 2310 0 -11.97(-0.52%)
Jul 17, 2018 2349 2353 2316 2322 0 -24.36(-1.04%)
Jul 16, 2018 2353 2360 2332 2347 0 -13.90(-0.59%)
Jul 13, 2018 2364 2377 2354 2360 0 +0.08(+0.00%)
Jul 12, 2018 2350 2365 2338 2360 0 +14.79(+0.63%)
Jul 11, 2018 2341 2355 2336 2346 0 +1.74(+0.07%)
Jul 10, 2018 2346 2355 2336 2344 0 +0.11(+0.00%)
Jul 09, 2018 2354 2360 2327 2344 0 -7.17(-0.30%)
Jul 06, 2018 2347 2362 2340 2351 0 +6.07(+0.26%)
Jul 05, 2018 2324 2347 2313 2345 0 +25.80(+1.11%)
Jul 03, 2018 2319 2319 2319 2319 0 +6.44(+0.28%)
Jul 02, 2018 2326 2334 2286 2313 0 -17.00(-0.73%)
Jun 29, 2018 2313 2346 2296 2330 0 +6.52(+0.28%)
Jun 28, 2018 2299 2329 2295 2323 0 +14.15(+0.61%)
Jun 27, 2018 2321 2331 2303 2309 0 -6.58(-0.28%)
Jun 26, 2018 2326 2332 2308 2316 0 -5.54(-0.24%)
Jun 25, 2018 2324 2331 2294 2321 0 -3.30(-0.14%)
Jun 22, 2018 2302 2330 2283 2324 0 +37.54(+1.64%)
Jun 21, 2018 2286 2297 2266 2287 0 +3.49(+0.15%)
Jun 20, 2018 2252 2290 2249 2283 0 +33.32(+1.48%)
Jun 19, 2018 2252 2269 2245 2250 0 -8.72(-0.39%)
Jun 18, 2018 2259 2273 2239 2259 0 -6.71(-0.30%)
Jun 15, 2018 2265 2284 2260 2265 0 -0.63(-0.03%)
Jun 14, 2018 2266 2281 2258 2266 0 +6.14(+0.27%)
Jun 13, 2018 2304 2312 2257 2260 0 -40.86(-1.78%)
Jun 12, 2018 2295 2316 2286 2301 0 +0.85(+0.04%)
Jun 11, 2018 2311 2316 2293 2300 0 -8.44(-0.37%)
Jun 08, 2018 2304 2313 2297 2308 0 +6.64(+0.29%)
Jun 07, 2018 2306 2313 2282 2302 0 -1.69(-0.07%)
Jun 06, 2018 2298 2313 2287 2303 0 +3.89(+0.17%)
Jun 05, 2018 2321 2329 2296 2300 0 -17.78(-0.77%)
Jun 04, 2018 2295 2321 2282 2317 0 +30.57(+1.34%)
Jun 01, 2018 2295 2308 2277 2287 0 -1.71(-0.07%)
May 31, 2018 2276 2297 2273 2288 0 -1.31(-0.06%)
May 30, 2018 2246 2298 2238 2290 0 +46.34(+2.07%)
May 29, 2018 2237 2255 2227 2243 0 -1.84(-0.08%)
May 25, 2018 2245 2245 2245 2245 0 +3.60(+0.16%)
May 24, 2018 2251 2255 2228 2242 0 -5.92(-0.26%)
May 23, 2018 2228 2260 2220 2248 0 +20.99(+0.94%)
May 22, 2018 2214 2233 2203 2227 0 +14.81(+0.67%)
May 21, 2018 2202 2222 2176 2212 0 +22.46(+1.03%)
May 18, 2018 2193 2205 2178 2189 0 -3.64(-0.17%)
May 17, 2018 2194 2210 2184 2193 0 -4.60(-0.21%)
May 16, 2018 2226 2234 2189 2198 0 -22.55(-1.02%)
May 15, 2018 2257 2264 2214 2220 0 -53.16(-2.34%)
May 14, 2018 2294 2302 2266 2273 0 -23.52(-1.02%)
May 11, 2018 2312 2316 2291 2297 0 -10.99(-0.48%)
May 10, 2018 2303 2314 2289 2308 0 +14.51(+0.63%)
May 09, 2018 2271 2297 2264 2293 0 +21.48(+0.95%)
May 08, 2018 2288 2289 2259 2272 0 -17.36(-0.76%)
May 07, 2018 2284 2299 2272 2289 0 +14.62(+0.64%)
May 04, 2018 2239 2282 2237 2275 0 +34.06(+1.52%)
May 03, 2018 2222 2252 2218 2240 0 +13.72(+0.62%)
May 02, 2018 2240 2252 2191 2227 0 -25.84(-1.15%)
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.