REIT - Office Sector (CIX: MSECTOR441)
2,483.49   UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EST, Jan 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 28, 2015 2511 2529 2482 2483 0 -19.18(-0.77%)
Jan 27, 2015 2493 2515 2487 2503 0 -0.54(-0.02%)
Jan 26, 2015 2466 2504 2459 2503 0 +34.15(+1.38%)
Jan 23, 2015 2478 2484 2458 2469 0 -7.80(-0.31%)
Jan 22, 2015 2462 2481 2458 2477 0 +44.83(+1.84%)
Jan 21, 2015 2424 2442 2415 2432 0 +1.17(+0.05%)
Jan 20, 2015 2456 2461 2422 2431 0 -18.02(-0.74%)
Jan 16, 2015 2427 2452 2413 2449 0 +20.38(+0.84%)
Jan 15, 2015 2428 2434 2412 2428 0 +3.30(+0.14%)
Jan 14, 2015 2385 2429 2372 2425 0 +25.95(+1.08%)
Jan 13, 2015 2399 2399 2399 2399 0 -6.61(-0.27%)
Jan 12, 2015 2399 2413 2389 2406 0 +11.91(+0.50%)
Jan 09, 2015 2386 2407 2369 2394 0 +11.97(+0.50%)
Jan 08, 2015 2379 2395 2363 2382 0 +9.74(+0.41%)
Jan 07, 2015 2361 2385 2336 2372 0 +22.46(+0.96%)
Jan 06, 2015 2333 2362 2324 2350 0 +25.63(+1.10%)
Jan 05, 2015 2309 2330 2296 2324 0 +16.72(+0.72%)
Jan 02, 2015 2280 2311 2274 2307 0 +39.16(+1.73%)
Dec 31, 2014 2268 2268 2268 2268 0 -37.68(-1.63%)
Dec 30, 2014 2301 2320 2291 2306 0 +0.68(+0.03%)
Dec 29, 2014 2308 2323 2291 2305 0 -45.48(-1.93%)
Dec 26, 2014 2350 2365 2346 2351 0 +2.85(+0.12%)
Dec 24, 2014 2348 2348 2348 2348 0 -15.09(-0.64%)
Dec 23, 2014 2361 2372 2347 2363 0 +5.69(+0.24%)
Dec 22, 2014 2328 2359 2321 2357 0 +31.87(+1.37%)
Dec 19, 2014 2331 2342 2305 2325 0 +0.31(+0.01%)
Dec 18, 2014 2309 2326 2292 2325 0 +30.65(+1.34%)
Dec 17, 2014 2245 2297 2236 2294 0 +56.58(+2.53%)
Dec 16, 2014 2238 2266 2238 2238 0 +2.05(+0.09%)
Dec 15, 2014 2271 2276 2229 2236 0 -29.00(-1.28%)
Dec 12, 2014 2281 2299 2264 2265 0 -21.86(-0.96%)
Dec 11, 2014 2303 2310 2277 2287 0 -8.01(-0.35%)
Dec 10, 2014 2296 2307 2283 2295 0 -7.59(-0.33%)
Dec 09, 2014 2271 2310 2268 2302 0 +17.50(+0.77%)
Dec 08, 2014 2281 2304 2275 2285 0 +4.97(+0.22%)
Dec 05, 2014 2270 2284 2246 2280 0 +1.81(+0.08%)
Dec 04, 2014 2271 2283 2257 2278 0 +7.31(+0.32%)
Dec 03, 2014 2278 2282 2259 2271 0 -7.29(-0.32%)
Dec 02, 2014 2253 2282 2238 2278 0 +22.90(+1.02%)
Dec 01, 2014 2256 2276 2244 2255 0 -4.70(-0.21%)
Nov 28, 2014 2258 2295 2247 2260 0 +7.35(+0.33%)
Nov 26, 2014 2252 2252 2252 2252 0 +17.31(+0.77%)
Nov 25, 2014 2235 2245 2225 2235 0 +1.80(+0.08%)
Nov 24, 2014 2238 2245 2225 2233 0 +3.53(+0.16%)
Nov 21, 2014 2226 2237 2216 2230 0 +16.57(+0.75%)
Nov 20, 2014 2211 2224 2201 2213 0 -8.99(-0.40%)
Nov 19, 2014 2225 2241 2213 2222 0 -7.26(-0.33%)
Nov 18, 2014 2214 2236 2205 2230 0 +17.23(+0.78%)
Nov 17, 2014 2211 2226 2206 2212 0 +0.76(+0.03%)
Nov 14, 2014 2233 2242 2205 2212 0 -24.00(-1.07%)
Nov 13, 2014 2222 2241 2215 2236 0 +14.95(+0.67%)
Nov 12, 2014 2244 2247 2214 2221 0 -19.71(-0.88%)
Nov 11, 2014 2253 2255 2229 2240 0 -11.49(-0.51%)
Nov 10, 2014 2235 2255 2230 2252 0 +14.19(+0.63%)
Nov 07, 2014 2236 2248 2219 2238 0 +1.40(+0.06%)
Nov 06, 2014 2253 2263 2230 2236 0 -15.90(-0.71%)
Nov 05, 2014 2258 2265 2236 2252 0 -1.80(-0.08%)
Nov 04, 2014 2248 2261 2234 2254 0 +4.92(+0.22%)
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