Financial News

Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

REIT - Office Sector (CIX: MSECTOR441 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 2332 2367 2328 2340 0 +11.77(+0.51%)
Jan 30, 2017 2345 2348 2313 2328 0 -19.18(-0.82%)
Jan 27, 2017 2371 2374 2332 2347 0 -21.80(-0.92%)
Jan 26, 2017 2367 2383 2355 2369 0 +6.61(+0.28%)
Jan 25, 2017 2388 2391 2353 2362 0 -20.67(-0.87%)
Jan 24, 2017 2371 2394 2357 2383 0 +15.43(+0.65%)
Jan 23, 2017 2334 2372 2330 2367 0 +29.46(+1.26%)
Jan 20, 2017 2325 2343 2317 2338 0 +14.50(+0.62%)
Jan 19, 2017 2344 2352 2314 2323 0 -24.69(-1.05%)
Jan 18, 2017 2333 2354 2323 2348 0 +18.23(+0.78%)
Jan 17, 2017 2317 2337 2313 2330 0 +14.68(+0.63%)
Jan 13, 2017 2315 2315 2315 2315 0 -2.17(-0.09%)
Jan 12, 2017 2291 2320 2274 2317 0 +25.17(+1.10%)
Jan 11, 2017 2314 2328 2287 2292 0 -23.46(-1.01%)
Jan 10, 2017 2333 2344 2311 2316 0 -19.21(-0.82%)
Jan 09, 2017 2358 2362 2327 2335 0 -28.82(-1.22%)
Jan 06, 2017 2357 2378 2349 2364 0 +1.27(+0.05%)
Jan 05, 2017 2340 2374 2318 2362 0 +1.42(+0.06%)
Jan 04, 2017 2306 2368 2300 2361 0 +62.73(+2.73%)
Jan 03, 2017 2308 2313 2275 2298 0 +13.32(+0.58%)
Dec 30, 2016 2285 2285 2285 2285 0 +38.46(+1.71%)
Dec 29, 2016 2227 2255 2208 2247 0 +21.47(+0.96%)
Dec 28, 2016 2243 2248 2212 2225 0 -40.62(-1.79%)
Dec 27, 2016 2269 2281 2254 2266 0 -2.56(-0.11%)
Dec 23, 2016 2268 2268 2268 2268 0 -1.60(-0.07%)
Dec 22, 2016 2272 2281 2240 2270 0 -7.19(-0.32%)
Dec 21, 2016 2316 2330 2275 2277 0 -35.56(-1.54%)
Dec 20, 2016 2290 2318 2284 2313 0 +23.38(+1.02%)
Dec 19, 2016 2283 2318 2266 2289 0 +17.36(+0.76%)
Dec 16, 2016 2249 2289 2246 2272 0 +34.36(+1.54%)
Dec 15, 2016 2261 2283 2222 2238 0 -23.07(-1.02%)
Dec 14, 2016 2329 2331 2258 2261 0 -70.58(-3.03%)
Dec 13, 2016 2350 2357 2303 2331 0 -7.15(-0.31%)
Dec 12, 2016 2322 2344 2313 2338 0 +5.88(+0.25%)
Dec 09, 2016 2335 2355 2319 2332 0 -11.95(-0.51%)
Dec 08, 2016 2317 2358 2297 2344 0 +19.23(+0.83%)
Dec 07, 2016 2284 2331 2281 2325 0 +46.62(+2.05%)
Dec 06, 2016 2261 2298 2252 2279 0 +25.73(+1.14%)
Dec 05, 2016 2243 2259 2230 2253 0 +19.07(+0.85%)
Dec 02, 2016 2230 2261 2216 2234 0 +18.85(+0.85%)
Dec 01, 2016 2233 2244 2200 2215 0 -29.19(-1.30%)
Nov 30, 2016 2258 2271 2233 2244 0 -28.15(-1.24%)
Nov 29, 2016 2251 2290 2246 2272 0 +23.61(+1.05%)
Nov 28, 2016 2228 2260 2224 2249 0 +12.84(+0.57%)
Nov 25, 2016 2233 2255 2227 2236 0 +4.14(+0.19%)
Nov 23, 2016 2232 2232 2232 2232 0 +0.27(+0.01%)
Nov 22, 2016 2208 2240 2194 2231 0 +33.07(+1.50%)
Nov 21, 2016 2205 2231 2193 2198 0 +0.14(+0.01%)
Nov 18, 2016 2203 2221 2195 2198 0 -1.40(-0.06%)
Nov 17, 2016 2207 2231 2191 2200 0 -8.19(-0.37%)
Nov 16, 2016 2224 2236 2188 2208 0 -19.43(-0.87%)
Nov 15, 2016 2249 2271 2216 2227 0 -16.07(-0.72%)
Nov 14, 2016 2183 2252 2179 2243 0 +60.27(+2.76%)
Nov 11, 2016 2169 2224 2163 2183 0 +10.48(+0.48%)
Nov 10, 2016 2147 2196 2099 2172 0 +30.01(+1.40%)
Nov 09, 2016 2117 2169 2089 2142 0 -17.79(-0.82%)
Nov 08, 2016 2152 2172 2148 2160 0 +6.31(+0.29%)
Nov 07, 2016 2153 2166 2135 2154 0 +34.94(+1.65%)
Nov 04, 2016 2102 2126 2088 2119 0 +23.85(+1.14%)
Nov 03, 2016 2103 2119 2089 2095 0 -8.96(-0.43%)
Nov 02, 2016 2153 2165 2103 2104 0 -48.67(-2.26%)
Nov 01, 2016 2199 2201 2140 2153 0 -52.03(-2.36%)
Oct 31, 2016 2175 2210 2161 2205 0 +40.05(+1.85%)
Oct 28, 2016 2183 2199 2153 2165 0 -11.99(-0.55%)
Oct 27, 2016 2204 2209 2149 2177 0 -31.30(-1.42%)
Oct 26, 2016 2231 2242 2179 2208 0 -35.32(-1.57%)
Oct 25, 2016 2253 2261 2231 2243 0 -17.69(-0.78%)
Oct 24, 2016 2278 2289 2250 2261 0 +5.59(+0.25%)
Oct 21, 2016 2249 2264 2243 2255 0 -10.93(-0.48%)
Oct 20, 2016 2282 2294 2254 2266 0 -14.12(-0.62%)
Oct 19, 2016 2277 2287 2263 2281 0 +5.36(+0.24%)
Oct 18, 2016 2277 2290 2259 2275 0 +14.43(+0.64%)
Oct 17, 2016 2262 2284 2255 2261 0 -1.54(-0.07%)
Oct 14, 2016 2277 2295 2255 2262 0 -18.32(-0.80%)
Oct 13, 2016 2245 2288 2244 2281 0 +21.59(+0.96%)
Oct 12, 2016 2241 2261 2234 2259 0 +19.87(+0.89%)
Oct 11, 2016 2252 2264 2231 2239 0 -19.15(-0.85%)
Oct 10, 2016 2256 2279 2244 2258 0 +6.56(+0.29%)
Oct 07, 2016 2252 2252 2236 2252 0 -0.55(-0.02%)
Oct 06, 2016 2231 2263 2211 2252 0 +7.02(+0.31%)
Oct 05, 2016 2298 2303 2239 2245 0 -42.93(-1.88%)
Oct 04, 2016 2329 2333 2270 2288 0 -121.50(-5.04%)
Sep 26, 2016 2408 2426 2401 2410 0 -4.82(-0.20%)
Sep 23, 2016 2399 2426 2380 2415 0 +7.70(+0.32%)
Sep 22, 2016 2392 2416 2390 2407 0 +40.97(+1.73%)
Sep 21, 2016 2341 2372 2307 2366 0 +29.81(+1.28%)
Sep 20, 2016 2355 2361 2331 2336 0 -3.49(-0.15%)
Sep 19, 2016 2337 2352 2325 2340 0 +15.72(+0.68%)
Sep 16, 2016 2320 2334 2302 2324 0 -9.70(-0.42%)
Sep 15, 2016 2330 2346 2316 2334 0 +0.25(+0.01%)
Sep 14, 2016 2330 2349 2313 2333 0 +7.78(+0.33%)
Sep 13, 2016 2375 2384 2322 2325 0 -70.84(-2.96%)
Sep 12, 2016 2338 2406 2336 2396 0 +49.42(+2.11%)
Sep 09, 2016 2430 2433 2345 2347 0 -111.99(-4.55%)
Sep 08, 2016 2474 2480 2452 2459 0 -28.04(-1.13%)
Sep 07, 2016 2467 2488 2453 2487 0 +17.66(+0.72%)
Sep 06, 2016 2466 2472 2442 2469 0 +8.21(+0.33%)
Sep 02, 2016 2461 2461 2461 2461 0 +27.30(+1.12%)
Sep 01, 2016 2435 2445 2410 2434 0 +1.42(+0.06%)
Aug 31, 2016 2417 2440 2405 2432 0 +10.82(+0.45%)
Aug 30, 2016 2427 2428 2397 2422 0 -1.54(-0.06%)
Aug 29, 2016 2400 2431 2397 2423 0 +30.47(+1.27%)
Aug 26, 2016 2422 2438 2374 2393 0 -22.40(-0.93%)
Aug 25, 2016 2408 2439 2405 2415 0 +6.36(+0.26%)
Aug 24, 2016 2428 2429 2400 2409 0 -16.13(-0.67%)
Aug 23, 2016 2438 2447 2420 2425 0 +0.02(+0.00%)
Aug 22, 2016 2416 2435 2406 2425 0 +10.12(+0.42%)
Aug 19, 2016 2424 2429 2401 2415 0 -19.77(-0.81%)
Aug 18, 2016 2439 2450 2421 2434 0 -4.24(-0.17%)
Aug 17, 2016 2433 2445 2406 2439 0 +6.16(+0.25%)
Aug 16, 2016 2442 2445 2418 2432 0 -20.60(-0.84%)
Aug 15, 2016 2451 2465 2445 2453 0 +7.40(+0.30%)
Aug 12, 2016 2441 2469 2438 2446 0 +6.64(+0.27%)
Aug 11, 2016 2463 2464 2423 2439 0 -20.87(-0.85%)
Aug 10, 2016 2462 2472 2446 2460 0 +5.23(+0.21%)
Aug 09, 2016 2442 2459 2433 2455 0 +6.39(+0.26%)
Aug 08, 2016 2437 2457 2425 2448 0 +10.83(+0.44%)
Aug 05, 2016 2430 2447 2419 2437 0 +13.97(+0.58%)
Aug 04, 2016 2429 2435 2408 2423 0 -0.94(-0.04%)
Aug 03, 2016 2429 2438 2405 2424 0 -4.26(-0.18%)
Aug 02, 2016 2427 2467 2413 2429 0 -32.38(-1.32%)
Aug 01, 2016 2460 2471 2448 2461 0 +0.40(+0.02%)
Jul 29, 2016 2413 2477 2413 2461 0 +44.74(+1.85%)
Jul 28, 2016 2395 2431 2389 2416 0 +20.54(+0.86%)
Jul 27, 2016 2402 2412 2372 2395 0 -7.12(-0.30%)
Jul 26, 2016 2412 2423 2377 2402 0 -6.55(-0.27%)
Jul 25, 2016 2409 2417 2392 2409 0 +1.42(+0.06%)
Jul 22, 2016 2387 2421 2381 2408 0 +18.74(+0.78%)
Jul 21, 2016 2367 2391 2361 2389 0 +5.30(+0.22%)
Jul 20, 2016 2385 2390 2368 2384 0 +0.35(+0.01%)
Jul 19, 2016 2373 2387 2362 2383 0 +10.92(+0.46%)
Jul 18, 2016 2373 2378 2352 2372 0 +1.45(+0.06%)
Jul 15, 2016 2375 2379 2348 2371 0 -4.97(-0.21%)
Jul 14, 2016 2387 2400 2371 2376 0 -15.31(-0.64%)
Jul 13, 2016 2379 2392 2363 2391 0 +20.76(+0.88%)
Jul 12, 2016 2346 2374 2334 2370 0 +22.33(+0.95%)
Jul 11, 2016 2337 2352 2317 2348 0 +21.61(+0.93%)
Jul 08, 2016 2326 2333 2273 2326 0 +53.42(+2.35%)
Jul 07, 2016 2292 2294 2259 2273 0 -22.36(-0.97%)
Jul 06, 2016 2295 2295 2295 2295 0 -18.44(-0.80%)
Jul 05, 2016 2294 2318 2287 2314 0 +16.98(+0.74%)
Jul 01, 2016 2297 2297 2297 2297 0 -4.28(-0.19%)
Jun 30, 2016 2283 2302 2261 2301 0 +21.47(+0.94%)
Jun 29, 2016 2250 2283 2247 2280 0 +38.60(+1.72%)
Jun 28, 2016 2206 2242 2195 2241 0 +41.98(+1.91%)
Jun 27, 2016 2219 2224 2174 2199 0 -34.20(-1.53%)
Jun 24, 2016 2210 2258 2195 2233 0 -30.23(-1.34%)
Jun 23, 2016 2253 2267 2247 2264 0 +28.17(+1.26%)
Jun 22, 2016 2238 2257 2227 2235 0 +3.49(+0.16%)
Jun 21, 2016 2227 2245 2219 2232 0 +12.40(+0.56%)
Jun 20, 2016 2228 2250 2215 2219 0 +8.28(+0.37%)
Jun 17, 2016 2198 2216 2183 2211 0 +6.16(+0.28%)
Jun 16, 2016 2199 2208 2180 2205 0 -2.55(-0.12%)
Jun 15, 2016 2199 2226 2190 2208 0 +11.18(+0.51%)
Jun 14, 2016 2211 2220 2184 2196 0 -17.94(-0.81%)
Jun 13, 2016 2230 2251 2208 2214 0 -12.49(-0.56%)
Jun 10, 2016 2224 2241 2213 2227 0 -12.50(-0.56%)
Jun 09, 2016 2214 2245 2210 2239 0 +14.22(+0.64%)
Jun 08, 2016 2214 2230 2210 2225 0 +9.03(+0.41%)
Jun 07, 2016 2206 2228 2202 2216 0 +13.37(+0.61%)
Jun 06, 2016 2217 2225 2188 2203 0 -13.85(-0.62%)
Jun 03, 2016 2227 2241 2203 2217 0 +5.44(+0.25%)
Jun 02, 2016 2201 2215 2184 2211 0 +4.98(+0.23%)
Jun 01, 2016 2181 2210 2176 2206 0 +15.88(+0.73%)
May 31, 2016 2194 2206 2175 2190 0 +2.96(+0.14%)
May 27, 2016 2187 2187 2187 2187 0 +10.92(+0.50%)
May 26, 2016 2179 2188 2166 2176 0 -1.05(-0.05%)
May 25, 2016 2190 2194 2160 2177 0 -9.13(-0.42%)
May 24, 2016 2166 2201 2158 2187 0 +35.43(+1.65%)
May 23, 2016 2154 2161 2138 2151 0 +1.90(+0.09%)
May 20, 2016 2148 2161 2132 2149 0 +17.50(+0.82%)
May 19, 2016 2151 2162 2104 2132 0 -45.71(-2.10%)
May 18, 2016 2215 2225 2153 2177 0 -44.02(-1.98%)
May 17, 2016 2237 2247 2209 2221 0 -23.32(-1.04%)
May 16, 2016 2229 2249 2221 2245 0 +16.58(+0.74%)
May 13, 2016 2242 2244 2213 2228 0 -19.99(-0.89%)
May 12, 2016 2239 2253 2220 2248 0 +13.45(+0.60%)
May 11, 2016 2270 2271 2225 2235 0 -38.02(-1.67%)
May 10, 2016 2271 2281 2258 2273 0 +12.39(+0.55%)
May 09, 2016 2244 2264 2237 2260 0 +20.83(+0.93%)
May 06, 2016 2226 2247 2207 2240 0 +10.30(+0.46%)
May 05, 2016 2219 2234 2208 2229 0 +8.41(+0.38%)
May 04, 2016 2193 2231 2183 2221 0 +13.04(+0.59%)
May 03, 2016 2221 2232 2195 2208 0 -25.66(-1.15%)
May 02, 2016 2203 2240 2192 2233 0 +39.41(+1.80%)
Apr 29, 2016 2204 2223 2174 2194 0 -13.91(-0.63%)
Apr 28, 2016 2207 2230 2195 2208 0 -7.14(-0.32%)
Apr 27, 2016 2208 2229 2189 2215 0 +4.93(+0.22%)
Apr 26, 2016 2209 2223 2191 2210 0 +10.74(+0.49%)
Apr 25, 2016 2176 2203 2165 2199 0 +11.63(+0.53%)
Apr 22, 2016 2173 2192 2162 2188 0 +23.89(+1.10%)
Apr 21, 2016 2177 2200 2154 2164 0 -14.60(-0.67%)
Apr 20, 2016 2208 2212 2173 2178 0 -29.81(-1.35%)
Apr 19, 2016 2196 2213 2186 2208 0 +15.66(+0.71%)
Apr 18, 2016 2179 2195 2166 2193 0 +9.17(+0.42%)
Apr 15, 2016 2163 2191 2156 2183 0 +20.81(+0.96%)
Apr 14, 2016 2163 2175 2151 2163 0 +0.01(+0.00%)
Apr 13, 2016 2181 2182 2150 2163 0 -7.42(-0.34%)
Apr 12, 2016 2147 2178 2143 2170 0 +34.19(+1.60%)
Apr 11, 2016 2148 2157 2131 2136 0 -4.74(-0.22%)
Apr 08, 2016 2131 2161 2121 2141 0 +21.99(+1.04%)
Apr 07, 2016 2136 2144 2108 2119 0 -25.58(-1.19%)
Apr 06, 2016 2135 2149 2111 2144 0 +6.17(+0.29%)
Apr 05, 2016 2131 2154 2125 2138 0 -3.12(-0.15%)
Apr 04, 2016 2147 2156 2132 2141 0 -5.87(-0.27%)
Apr 01, 2016 2136 2159 2124 2147 0 +1.62(+0.08%)
Mar 31, 2016 2134 2149 2123 2145 0 +8.96(+0.42%)
Mar 30, 2016 2142 2154 2131 2136 0 -0.08(-0.00%)
Mar 29, 2016 2082 2139 2076 2137 0 +41.14(+1.96%)
Mar 28, 2016 2081 2102 2069 2095 0 +17.99(+0.87%)
Mar 24, 2016 2077 2077 2077 2077 0 -7.27(-0.35%)
Mar 23, 2016 2107 2116 2081 2085 0 -23.61(-1.12%)
Mar 22, 2016 2107 2125 2089 2108 0 -2.84(-0.13%)
Mar 21, 2016 2115 2130 2100 2111 0 -12.70(-0.60%)
Mar 18, 2016 2127 2144 2114 2124 0 +0.09(+0.00%)
Mar 17, 2016 2094 2133 2082 2124 0 +33.00(+1.58%)
Mar 16, 2016 2042 2097 2038 2091 0 +38.54(+1.88%)
Mar 15, 2016 2034 2059 2024 2052 0 +6.77(+0.33%)
Mar 14, 2016 2038 2051 2022 2045 0 +0.79(+0.04%)
Mar 11, 2016 1985 2048 1973 2045 0 +76.74(+3.90%)
Mar 10, 2016 1986 1995 1943 1968 0 -5.18(-0.26%)
Mar 09, 2016 1970 1988 1963 1973 0 +8.36(+0.43%)
Mar 08, 2016 1989 1997 1960 1965 0 -27.99(-1.40%)
Mar 07, 2016 1969 2002 1966 1993 0 +7.07(+0.36%)
Mar 04, 2016 1980 1989 1968 1986 0 +3.99(+0.20%)
Mar 03, 2016 1970 1984 1958 1982 0 +10.58(+0.54%)
Mar 02, 2016 1958 1974 1944 1971 0 +5.15(+0.26%)
Mar 01, 2016 1916 1969 1907 1966 0 +62.18(+3.27%)
Feb 29, 2016 1908 1934 1895 1904 0 -1.55(-0.08%)
Feb 26, 2016 1918 1927 1901 1905 0 -14.91(-0.78%)
Feb 25, 2016 1908 1932 1895 1920 0 +25.17(+1.33%)
Feb 24, 2016 1891 1897 1871 1895 0 -6.51(-0.34%)
Feb 23, 2016 1898 1929 1885 1902 0 -5.66(-0.30%)
Feb 22, 2016 1894 1914 1872 1907 0 +44.25(+2.38%)
Feb 19, 2016 1841 1878 1827 1863 0 +11.38(+0.61%)
Feb 18, 2016 1844 1865 1827 1852 0 +6.73(+0.36%)
Feb 17, 2016 1839 1869 1832 1845 0 +22.25(+1.22%)
Feb 16, 2016 1810 1827 1787 1823 0 +35.90(+2.01%)
Feb 12, 2016 1787 1787 1787 1787 0 +16.57(+0.94%)
Feb 11, 2016 1786 1796 1756 1770 0 -40.92(-2.26%)
Feb 10, 2016 1798 1838 1788 1811 0 +23.40(+1.31%)
Feb 09, 2016 1815 1824 1773 1788 0 -44.97(-2.45%)
Feb 08, 2016 1889 1891 1809 1833 0 -62.79(-3.31%)
Feb 05, 2016 1912 1926 1892 1895 0 -32.91(-1.71%)
Feb 04, 2016 1903 1952 1893 1928 0 +21.13(+1.11%)
Feb 03, 2016 1918 1926 1886 1907 0 +3.22(+0.17%)
Feb 02, 2016 1926 1946 1893 1904 0 -27.35(-1.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback