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, 2016 2194 2206 2175 2190 0 +2.96(+0.14%)
May 27, 2016 2187 2187 2187 2187 0 +10.92(+0.50%)
May 26, 2016 2179 2188 2166 2176 0 -1.05(-0.05%)
May 25, 2016 2190 2194 2160 2177 0 -9.13(-0.42%)
May 24, 2016 2166 2201 2158 2187 0 +35.43(+1.65%)
May 23, 2016 2154 2161 2138 2151 0 +1.90(+0.09%)
May 20, 2016 2148 2161 2132 2149 0 +17.50(+0.82%)
May 19, 2016 2151 2162 2104 2132 0 -45.71(-2.10%)
May 18, 2016 2215 2225 2153 2177 0 -44.02(-1.98%)
May 17, 2016 2237 2247 2209 2221 0 -23.32(-1.04%)
May 16, 2016 2229 2249 2221 2245 0 +16.58(+0.74%)
May 13, 2016 2242 2244 2213 2228 0 -19.99(-0.89%)
May 12, 2016 2239 2253 2220 2248 0 +13.45(+0.60%)
May 11, 2016 2270 2271 2225 2235 0 -38.02(-1.67%)
May 10, 2016 2271 2281 2258 2273 0 +12.39(+0.55%)
May 09, 2016 2244 2264 2237 2260 0 +20.83(+0.93%)
May 06, 2016 2226 2247 2207 2240 0 +10.30(+0.46%)
May 05, 2016 2219 2234 2208 2229 0 +8.41(+0.38%)
May 04, 2016 2193 2231 2183 2221 0 +13.04(+0.59%)
May 03, 2016 2221 2232 2195 2208 0 -25.66(-1.15%)
May 02, 2016 2203 2240 2192 2233 0 +39.41(+1.80%)
Apr 29, 2016 2204 2223 2174 2194 0 -13.91(-0.63%)
Apr 28, 2016 2207 2230 2195 2208 0 -7.14(-0.32%)
Apr 27, 2016 2208 2229 2189 2215 0 +4.93(+0.22%)
Apr 26, 2016 2209 2223 2191 2210 0 +10.74(+0.49%)
Apr 25, 2016 2176 2203 2165 2199 0 +11.63(+0.53%)
Apr 22, 2016 2173 2192 2162 2188 0 +23.89(+1.10%)
Apr 21, 2016 2177 2200 2154 2164 0 -14.60(-0.67%)
Apr 20, 2016 2208 2212 2173 2178 0 -29.81(-1.35%)
Apr 19, 2016 2196 2213 2186 2208 0 +15.66(+0.71%)
Apr 18, 2016 2179 2195 2166 2193 0 +9.17(+0.42%)
Apr 15, 2016 2163 2191 2156 2183 0 +20.81(+0.96%)
Apr 14, 2016 2163 2175 2151 2163 0 +0.01(+0.00%)
Apr 13, 2016 2181 2182 2150 2163 0 -7.42(-0.34%)
Apr 12, 2016 2147 2178 2143 2170 0 +34.19(+1.60%)
Apr 11, 2016 2148 2157 2131 2136 0 -4.74(-0.22%)
Apr 08, 2016 2131 2161 2121 2141 0 +21.99(+1.04%)
Apr 07, 2016 2136 2144 2108 2119 0 -25.58(-1.19%)
Apr 06, 2016 2135 2149 2111 2144 0 +6.17(+0.29%)
Apr 05, 2016 2131 2154 2125 2138 0 -3.12(-0.15%)
Apr 04, 2016 2147 2156 2132 2141 0 -5.87(-0.27%)
Apr 01, 2016 2136 2159 2124 2147 0 +1.62(+0.08%)
Mar 31, 2016 2134 2149 2123 2145 0 +8.96(+0.42%)
Mar 30, 2016 2142 2154 2131 2136 0 -0.08(-0.00%)
Mar 29, 2016 2082 2139 2076 2137 0 +41.14(+1.96%)
Mar 28, 2016 2081 2102 2069 2095 0 +17.99(+0.87%)
Mar 24, 2016 2077 2077 2077 2077 0 -7.27(-0.35%)
Mar 23, 2016 2107 2116 2081 2085 0 -23.61(-1.12%)
Mar 22, 2016 2107 2125 2089 2108 0 -2.84(-0.13%)
Mar 21, 2016 2115 2130 2100 2111 0 -12.70(-0.60%)
Mar 18, 2016 2127 2144 2114 2124 0 +0.09(+0.00%)
Mar 17, 2016 2094 2133 2082 2124 0 +33.00(+1.58%)
Mar 16, 2016 2042 2097 2038 2091 0 +38.54(+1.88%)
Mar 15, 2016 2034 2059 2024 2052 0 +6.77(+0.33%)
Mar 14, 2016 2038 2051 2022 2045 0 +0.79(+0.04%)
Mar 11, 2016 1985 2048 1973 2045 0 +76.74(+3.90%)
Mar 10, 2016 1986 1995 1943 1968 0 -5.18(-0.26%)
Mar 09, 2016 1970 1988 1963 1973 0 +8.36(+0.43%)
Mar 08, 2016 1989 1997 1960 1965 0 -27.99(-1.40%)
Mar 07, 2016 1969 2002 1966 1993 0 +7.07(+0.36%)
Mar 04, 2016 1980 1989 1968 1986 0 +3.99(+0.20%)
Mar 03, 2016 1970 1984 1958 1982 0 +10.58(+0.54%)
Mar 02, 2016 1958 1974 1944 1971 0 +5.15(+0.26%)
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.