REIT - Office Sector (CIX: MSECTOR441)
2,174.56   +11.97 (+0.55%)
Streaming Delayed Price  /  Updated: 4:15 PM EDT, Jul 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 18, 2014 2179 2202 2174 2197 0 +24.37(+1.12%)
Jul 17, 2014 2179 2189 2168 2173 0 -10.27(-0.47%)
Jul 16, 2014 2182 2193 2170 2183 0 +5.02(+0.23%)
Jul 15, 2014 2176 2187 2165 2178 0 +1.35(+0.06%)
Jul 14, 2014 2161 2179 2152 2177 0 +18.64(+0.86%)
Jul 11, 2014 2159 2163 2145 2158 0 -0.28(-0.01%)
Jul 10, 2014 2129 2167 2127 2158 0 +13.55(+0.63%)
Jul 09, 2014 2149 2152 2130 2145 0 -1.80(-0.08%)
Jul 08, 2014 2144 2152 2136 2146 0 +2.02(+0.09%)
Jul 07, 2014 2128 2150 2121 2144 0 +15.60(+0.73%)
Jul 03, 2014 2129 2129 2129 0 -12.20(-0.57%)
Jul 02, 2014 2147 2154 2134 2141 0 -11.36(-0.53%)
Jul 01, 2014 2146 2163 2133 2152 0 +9.61(+0.45%)
Jun 30, 2014 2145 2151 2127 2143 0 -3.99(-0.19%)
Jun 27, 2014 2123 2151 2116 2147 0 +17.17(+0.81%)
Jun 26, 2014 2137 2140 2119 2130 0 -19.32(-0.90%)
Jun 25, 2014 2154 2163 2143 2149 0 -8.68(-0.40%)
Jun 24, 2014 2148 2165 2140 2158 0 +4.25(+0.20%)
Jun 23, 2014 2153 2168 2147 2153 0 -2.12(-0.10%)
Jun 20, 2014 2149 2160 2134 2155 0 +5.46(+0.25%)
Jun 19, 2014 2139 2153 2127 2150 0 +16.59(+0.78%)
Jun 18, 2014 2109 2139 2098 2133 0 +26.08(+1.24%)
Jun 17, 2014 2111 2120 2096 2107 0 -8.34(-0.39%)
Jun 16, 2014 2130 2141 2109 2116 0 -13.81(-0.65%)
Jun 13, 2014 2128 2141 2109 2129 0 +7.50(+0.35%)
Jun 12, 2014 2096 2136 2088 2122 0 -10.13(-0.48%)
Jun 11, 2014 2140 2151 2123 2132 0 -11.51(-0.54%)
Jun 10, 2014 2168 2177 2138 2144 0 -58.56(-2.66%)
Jun 06, 2014 2207 2210 2192 2202 0 -3.85(-0.17%)
Jun 05, 2014 2169 2208 2160 2206 0 +39.80(+1.84%)
Jun 04, 2014 2154 2172 2146 2166 0 +8.31(+0.39%)
Jun 03, 2014 2164 2171 2151 2158 0 -11.14(-0.51%)
Jun 02, 2014 2158 2178 2153 2169 0 +9.09(+0.42%)
May 30, 2014 2146 2165 2144 2160 0 +14.04(+0.65%)
May 29, 2014 2142 2150 2133 2146 0 +5.54(+0.26%)
May 28, 2014 2152 2155 2124 2140 0 -17.11(-0.79%)
May 27, 2014 2136 2161 2131 2157 0 +25.24(+1.18%)
May 23, 2014 2132 2132 2132 0 +6.66(+0.31%)
May 22, 2014 2129 2136 2119 2126 0 -4.84(-0.23%)
May 21, 2014 2152 2158 2124 2130 0 -8.20(-0.38%)
May 20, 2014 2140 2151 2130 2139 0 -4.81(-0.22%)
May 19, 2014 2140 2149 2121 2143 0 -0.65(-0.03%)
May 16, 2014 2123 2146 2112 2144 0 +16.88(+0.79%)
May 15, 2014 2125 2133 2102 2127 0 +2.73(+0.13%)
May 14, 2014 2126 2134 2108 2124 0 +0.07(+0.00%)
May 13, 2014 2140 2157 2116 2124 0 -13.24(-0.62%)
May 12, 2014 2136 2144 2126 2138 0 +7.55(+0.35%)
May 09, 2014 2125 2138 2112 2130 0 +9.78(+0.46%)
May 08, 2014 2118 2135 2110 2120 0 +1.54(+0.07%)
May 07, 2014 2101 2122 2093 2119 0 +26.98(+1.29%)
May 06, 2014 2097 2105 2084 2092 0 -17.73(-0.84%)
May 05, 2014 2102 2116 2095 2110 0 -1.33(-0.06%)
May 02, 2014 2107 2130 2096 2111 0 -1.03(-0.05%)
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