REIT - Office Sector (CIX: MSECTOR441)
2,251.87   +16.72 (+0.75%)
Streaming Delayed Price  /  Updated: 3:40 PM EST, Nov 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2014 2223 2252 2217 2249 0 +29.09(+1.31%)
Oct 31, 2014 2212 2231 2194 2220 0 +17.57(+0.80%)
Oct 30, 2014 2186 2206 2177 2202 0 +24.67(+1.13%)
Oct 28, 2014 2173 2180 2155 2178 0 +6.98(+0.32%)
Oct 27, 2014 2153 2171 2150 2171 0 +18.59(+0.86%)
Oct 24, 2014 2152 2162 2138 2152 0 +0.86(+0.04%)
Oct 23, 2014 2153 2164 2140 2151 0 +6.41(+0.30%)
Oct 21, 2014 2137 2152 2116 2145 0 +19.87(+0.93%)
Oct 20, 2014 2094 2126 2088 2125 0 +31.50(+1.50%)
Oct 17, 2014 2096 2105 2072 2093 0 +11.83(+0.57%)
Oct 16, 2014 2065 2095 2055 2082 0 -2.86(-0.14%)
Oct 15, 2014 2093 2112 2064 2084 0 -19.15(-0.91%)
Oct 14, 2014 2082 2123 2076 2104 0 +28.45(+1.37%)
Oct 13, 2014 2076 2099 2075 2075 0 +0.96(+0.05%)
Oct 10, 2014 2077 2101 2073 2074 0 +1.47(+0.07%)
Oct 09, 2014 2071 2098 2062 2073 0 -1.15(-0.06%)
Oct 08, 2014 2027 2076 2022 2074 0 +51.92(+2.57%)
Oct 07, 2014 2041 2052 2021 2022 0 -25.62(-1.25%)
Oct 06, 2014 2046 2062 2038 2048 0 +4.53(+0.22%)
Oct 03, 2014 2042 2051 2026 2043 0 +9.60(+0.47%)
Oct 02, 2014 2033 2048 2022 2033 0 -2.34(-0.11%)
Oct 01, 2014 2032 2055 2025 2036 0 -0.20(-0.01%)
Sep 30, 2014 2046 2052 2024 2036 0 -9.67(-0.47%)
Sep 29, 2014 2039 2047 2017 2046 0 +3.86(+0.19%)
Sep 26, 2014 2002 2048 1995 2042 0 +28.71(+1.43%)
Sep 25, 2014 2037 2041 2010 2013 0 -66.84(-3.21%)
Sep 19, 2014 2092 2097 2077 2080 0 -4.71(-0.23%)
Sep 18, 2014 2115 2117 2081 2085 0 -19.52(-0.93%)
Sep 17, 2014 2098 2120 2092 2104 0 +17.29(+0.83%)
Sep 16, 2014 2067 2095 2059 2087 0 +21.05(+1.02%)
Sep 15, 2014 2078 2088 2056 2066 0 -9.22(-0.44%)
Sep 12, 2014 2141 2144 2063 2075 0 -72.63(-3.38%)
Sep 11, 2014 2137 2154 2132 2148 0 +9.32(+0.44%)
Sep 10, 2014 2163 2171 2133 2138 0 -32.71(-1.51%)
Sep 09, 2014 2181 2189 2161 2171 0 -16.47(-0.75%)
Sep 08, 2014 2192 2199 2177 2188 0 -4.35(-0.20%)
Sep 05, 2014 2155 2194 2155 2192 0 +37.17(+1.73%)
Sep 04, 2014 2169 2176 2147 2155 0 -15.77(-0.73%)
Sep 03, 2014 2168 2179 2158 2170 0 +10.65(+0.49%)
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