REIT - Office Sector (CIX: MSECTOR441)
2,169.51   -3.41 (-0.16%)
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Jul 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 28, 2015 2177 2187 2157 2170 0 -3.41(-0.16%)
Jul 27, 2015 2173 2193 2163 2173 0 -0.69(-0.03%)
Jul 24, 2015 2168 2185 2158 2174 0 +2.73(+0.13%)
Jul 23, 2015 2192 2196 2152 2171 0 -23.73(-1.08%)
Jul 22, 2015 2182 2206 2180 2195 0 +12.49(+0.57%)
Jul 21, 2015 2187 2201 2177 2182 0 -5.01(-0.23%)
Jul 20, 2015 2176 2194 2170 2187 0 +4.42(+0.20%)
Jul 17, 2015 2183 2191 2171 2183 0 -4.30(-0.20%)
Jul 16, 2015 2170 2192 2166 2187 0 +24.64(+1.14%)
Jul 15, 2015 2158 2171 2148 2162 0 -3.63(-0.17%)
Jul 14, 2015 2171 2179 2151 2166 0 -1.89(-0.09%)
Jul 13, 2015 2173 2190 2151 2168 0 +12.26(+0.57%)
Jul 10, 2015 2147 2171 2142 2156 0 +19.85(+0.93%)
Jul 09, 2015 2157 2160 2129 2136 0 -10.66(-0.50%)
Jul 08, 2015 2156 2167 2139 2146 0 -18.18(-0.84%)
Jul 07, 2015 2137 2171 2130 2165 0 +37.16(+1.75%)
Jul 06, 2015 2105 2133 2095 2127 0 +14.10(+0.67%)
Jul 02, 2015 2113 2113 2113 2113 0 -3.92(-0.19%)
Jul 01, 2015 2069 2119 2061 2117 0 +19.06(+0.91%)
Jun 30, 2015 2112 2122 2087 2098 0 -0.61(-0.03%)
Jun 29, 2015 2138 2159 2098 2099 0 -48.08(-2.24%)
Jun 26, 2015 2133 2156 2123 2147 0 +4.56(+0.21%)
Jun 25, 2015 2156 2167 2139 2142 0 -26.44(-1.22%)
Jun 24, 2015 2181 2193 2166 2169 0 -11.15(-0.51%)
Jun 23, 2015 2188 2206 2175 2180 0 -15.16(-0.69%)
Jun 22, 2015 2210 2228 2189 2195 0 -12.90(-0.58%)
Jun 19, 2015 2218 2226 2198 2208 0 -17.78(-0.80%)
Jun 18, 2015 2203 2241 2196 2226 0 +30.30(+1.38%)
Jun 17, 2015 2181 2201 2159 2195 0 +15.31(+0.70%)
Jun 16, 2015 2162 2183 2157 2180 0 +16.20(+0.75%)
Jun 15, 2015 2170 2176 2155 2164 0 -12.59(-0.58%)
Jun 12, 2015 2181 2193 2170 2177 0 -11.40(-0.52%)
Jun 11, 2015 2186 2197 2176 2188 0 +16.97(+0.78%)
Jun 10, 2015 2156 2193 2147 2171 0 +17.88(+0.83%)
Jun 09, 2015 2172 2180 2148 2153 0 -19.34(-0.89%)
Jun 08, 2015 2184 2192 2168 2172 0 -6.31(-0.29%)
Jun 05, 2015 2183 2207 2172 2179 0 -23.55(-1.07%)
Jun 04, 2015 2201 2215 2190 2202 0 -3.20(-0.15%)
Jun 03, 2015 2230 2244 2199 2206 0 -25.72(-1.15%)
Jun 02, 2015 2252 2253 2226 2231 0 -30.99(-1.37%)
Jun 01, 2015 2234 2267 2230 2262 0 +29.04(+1.30%)
May 29, 2015 2262 2271 2227 2233 0 -29.57(-1.31%)
May 28, 2015 2269 2282 2249 2263 0 -10.91(-0.48%)
May 27, 2015 2256 2278 2253 2274 0 +19.09(+0.85%)
May 26, 2015 2277 2281 2247 2255 0 -29.20(-1.28%)
May 22, 2015 2284 2284 2284 2284 0 +5.72(+0.25%)
May 21, 2015 2300 2306 2267 2278 0 -20.73(-0.90%)
May 20, 2015 2302 2319 2292 2299 0 +0.83(+0.04%)
May 19, 2015 2296 2321 2287 2298 0 -9.41(-0.41%)
May 18, 2015 2301 2316 2288 2307 0 -4.27(-0.18%)
May 15, 2015 2296 2323 2289 2312 0 +24.44(+1.07%)
May 14, 2015 2249 2289 2246 2287 0 +50.21(+2.24%)
May 13, 2015 2261 2282 2231 2237 0 -13.77(-0.61%)
May 12, 2015 2227 2260 2206 2251 0 +10.86(+0.48%)
May 11, 2015 2270 2285 2230 2240 0 -39.22(-1.72%)
May 08, 2015 2280 2314 2272 2279 0 +29.61(+1.32%)
May 07, 2015 2218 2258 2209 2249 0 +40.67(+1.84%)
May 06, 2015 2226 2234 2199 2209 0 -11.23(-0.51%)
May 05, 2015 2263 2274 2210 2220 0 -53.37(-2.35%)
May 04, 2015 2277 2298 2263 2273 0 +5.31(+0.23%)
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