REIT - Office Sector (CIX: MSECTOR441)
2,093.79   UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 2094 2094 2094 0 +0.61(+0.03%)
Apr 16, 2014 2083 2101 2071 2093 0 +11.66(+0.56%)
Apr 15, 2014 2060 2086 2052 2082 0 +24.13(+1.17%)
Apr 14, 2014 2063 2075 2037 2057 0 +0.87(+0.04%)
Apr 11, 2014 2051 2078 2041 2057 0 -2.97(-0.14%)
Apr 10, 2014 2083 2099 2053 2059 0 -20.49(-0.99%)
Apr 09, 2014 2097 2100 2072 2080 0 -14.61(-0.70%)
Apr 08, 2014 2081 2097 2069 2095 0 +10.82(+0.52%)
Apr 07, 2014 2080 2102 2070 2084 0 +2.22(+0.11%)
Apr 04, 2014 2067 2093 2058 2082 0 +12.59(+0.61%)
Apr 03, 2014 2071 2078 2056 2069 0 +2.78(+0.13%)
Apr 02, 2014 2066 2080 2057 2066 0 -6.24(-0.30%)
Apr 01, 2014 2058 2073 2040 2072 0 +16.21(+0.79%)
Mar 31, 2014 2048 2070 2030 2056 0 +14.45(+0.71%)
Mar 28, 2014 2033 2053 2026 2042 0 +7.23(+0.36%)
Mar 27, 2014 2014 2036 2006 2035 0 +8.80(+0.43%)
Mar 26, 2014 2053 2056 2022 2026 0 -22.41(-1.09%)
Mar 25, 2014 2044 2056 2032 2048 0 +14.43(+0.71%)
Mar 24, 2014 2052 2057 2018 2034 0 -15.99(-0.78%)
Mar 21, 2014 2040 2061 2025 2050 0 +22.88(+1.13%)
Mar 20, 2014 2014 2032 1993 2027 0 +8.13(+0.40%)
Mar 19, 2014 2057 2072 2009 2019 0 -30.19(-1.47%)
Mar 18, 2014 2033 2052 2026 2049 0 +16.02(+0.79%)
Mar 17, 2014 2032 2046 2021 2033 0 +7.89(+0.39%)
Mar 14, 2014 2014 2038 2012 2025 0 +9.89(+0.49%)
Mar 13, 2014 2023 2024 2000 2015 0 -3.31(-0.16%)
Mar 12, 2014 2017 2033 2009 2018 0 -8.97(-0.44%)
Mar 11, 2014 2009 2040 2005 2027 0 +25.35(+1.27%)
Mar 10, 2014 2009 2016 1990 2002 0 -11.78(-0.59%)
Mar 07, 2014 2039 2041 2000 2014 0 -29.15(-1.43%)
Mar 06, 2014 2059 2062 2027 2043 0 -10.97(-0.53%)
Mar 05, 2014 2058 2066 2029 2054 0 -6.95(-0.34%)
Mar 04, 2014 2055 2075 2044 2061 0 +22.88(+1.12%)
Mar 03, 2014 2034 2050 2011 2038 0 -6.41(-0.31%)
Feb 28, 2014 2010 2053 2001 2044 0 +32.71(+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 +15.34(+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 -14.36(-0.74%)
Feb 04, 2014 1904 1941 1894 1931 0 +28.24(+1.48%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here