REIT - Office Sector (CIX: MSECTOR441)
2,333.79   -17.92 (-0.76%)
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Apr 17, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2015 2342 2355 2317 2334 0 -17.92(-0.76%)
Apr 16, 2015 2335 2360 2323 2352 0 +12.61(+0.54%)
Apr 15, 2015 2361 2370 2337 2339 0 -19.04(-0.81%)
Apr 14, 2015 2357 2376 2349 2358 0 +7.39(+0.31%)
Apr 13, 2015 2359 2369 2350 2351 0 -10.83(-0.46%)
Apr 10, 2015 2368 2392 2353 2362 0 +2.10(+0.09%)
Apr 09, 2015 2396 2398 2351 2359 0 -42.79(-1.78%)
Apr 08, 2015 2397 2414 2391 2402 0 +7.36(+0.31%)
Apr 07, 2015 2440 2441 2391 2395 0 -48.90(-2.00%)
Apr 06, 2015 2424 2455 2419 2444 0 +25.88(+1.07%)
Apr 02, 2015 2418 2418 2418 2418 0 +23.41(+0.98%)
Apr 01, 2015 2403 2416 2376 2395 0 -8.48(-0.35%)
Mar 31, 2015 2418 2430 2394 2403 0 -23.60(-0.97%)
Mar 30, 2015 2398 2431 2390 2427 0 +34.75(+1.45%)
Mar 27, 2015 2396 2410 2379 2392 0 -7.56(-0.31%)
Mar 26, 2015 2403 2421 2390 2399 0 -13.20(-0.55%)
Mar 25, 2015 2460 2471 2406 2413 0 -45.62(-1.86%)
Mar 24, 2015 2474 2485 2452 2458 0 -21.16(-0.85%)
Mar 23, 2015 2481 2504 2467 2479 0 -4.97(-0.20%)
Mar 20, 2015 2418 2489 2416 2484 0 +66.05(+2.73%)
Mar 19, 2015 2413 2435 2400 2418 0 -0.33(-0.01%)
Mar 18, 2015 2359 2427 2348 2419 0 +56.00(+2.37%)
Mar 17, 2015 2348 2369 2338 2363 0 +7.47(+0.32%)
Mar 16, 2015 2345 2376 2338 2355 0 +22.11(+0.95%)
Mar 13, 2015 2342 2358 2320 2333 0 -15.66(-0.67%)
Mar 12, 2015 2320 2355 2319 2349 0 +39.89(+1.73%)
Mar 11, 2015 2316 2323 2299 2309 0 -2.27(-0.10%)
Mar 10, 2015 2309 2327 2303 2311 0 -2.74(-0.12%)
Mar 09, 2015 2310 2326 2299 2314 0 +13.11(+0.57%)
Mar 06, 2015 2340 2355 2291 2301 0 -86.38(-3.62%)
Mar 05, 2015 2380 2409 2375 2387 0 +16.25(+0.69%)
Mar 04, 2015 2371 2397 2363 2371 0 -26.48(-1.10%)
Mar 03, 2015 2398 2406 2384 2397 0 -3.03(-0.13%)
Mar 02, 2015 2381 2421 2376 2400 0 +23.18(+0.98%)
Feb 27, 2015 2369 2390 2353 2377 0 +11.69(+0.49%)
Feb 26, 2015 2378 2382 2361 2366 0 -26.51(-1.11%)
Feb 25, 2015 2401 2421 2384 2392 0 -5.22(-0.22%)
Feb 24, 2015 2437 2445 2386 2397 0 -52.41(-2.14%)
Feb 23, 2015 2438 2453 2421 2450 0 +20.96(+0.86%)
Feb 20, 2015 2404 2437 2399 2429 0 +19.92(+0.83%)
Feb 19, 2015 2448 2451 2399 2409 0 -49.18(-2.00%)
Feb 18, 2015 2435 2460 2416 2458 0 +24.84(+1.02%)
Feb 17, 2015 2444 2463 2423 2433 0 -12.75(-0.52%)
Feb 13, 2015 2446 2446 2446 2446 0 -19.55(-0.79%)
Feb 12, 2015 2431 2469 2414 2465 0 +41.23(+1.70%)
Feb 11, 2015 2445 2453 2404 2424 0 -17.67(-0.72%)
Feb 10, 2015 2435 2451 2404 2442 0 +18.41(+0.76%)
Feb 09, 2015 2433 2451 2421 2423 0 -14.56(-0.60%)
Feb 06, 2015 2480 2483 2427 2438 0 -51.26(-2.06%)
Feb 05, 2015 2460 2493 2452 2489 0 +39.59(+1.62%)
Feb 04, 2015 2455 2467 2432 2450 0 -10.63(-0.43%)
Feb 03, 2015 2435 2470 2416 2460 0 +21.12(+0.87%)
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