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 (%)
Apr 30, 2010 1746 1752 1669 1673 0 -72.77(-4.17%)
Apr 29, 2010 1691 1751 1678 1746 0 +69.80(+4.16%)
Apr 28, 2010 1682 1693 1657 1676 0 +5.96(+0.36%)
Apr 27, 2010 1715 1727 1667 1670 0 -59.06(-3.42%)
Apr 26, 2010 1719 1746 1710 1729 0 +8.52(+0.50%)
Apr 23, 2010 1705 1734 1692 1721 0 +18.89(+1.11%)
Apr 22, 2010 1660 1711 1651 1702 0 +24.39(+1.45%)
Apr 21, 2010 1663 1685 1644 1677 0 +25.23(+1.53%)
Apr 20, 2010 1638 1653 1612 1652 0 +24.51(+1.51%)
Apr 19, 2010 1608 1640 1601 1628 0 +10.31(+0.64%)
Apr 16, 2010 1660 1673 1613 1617 0 -46.10(-2.77%)
Apr 15, 2010 1700 1709 1660 1663 0 -44.77(-2.62%)
Apr 14, 2010 1718 1723 1695 1708 0 +2.98(+0.17%)
Apr 13, 2010 1656 1713 1650 1705 0 +47.40(+2.86%)
Apr 12, 2010 1670 1676 1650 1658 0 -11.39(-0.68%)
Apr 09, 2010 1649 1676 1640 1669 0 +25.11(+1.53%)
Apr 08, 2010 1637 1652 1630 1644 0 -1.14(-0.07%)
Apr 07, 2010 1684 1691 1637 1645 0 -41.00(-2.43%)
Apr 06, 2010 1647 1697 1638 1686 0 +39.96(+2.43%)
Apr 05, 2010 1620 1660 1612 1646 0 +33.65(+2.09%)
Apr 01, 2010 1612 1612 1612 0 +1.58(+0.10%)
Mar 31, 2010 1617 1633 1604 1611 0 -15.96(-0.98%)
Mar 30, 2010 1628 1640 1618 1627 0 -5.25(-0.32%)
Mar 29, 2010 1629 1640 1616 1632 0 -3.78(-0.23%)
Mar 26, 2010 1651 1656 1620 1636 0 -5.21(-0.32%)
Mar 25, 2010 1649 1673 1637 1641 0 +6.47(+0.40%)
Mar 24, 2010 1621 1651 1617 1635 0 +9.04(+0.56%)
Mar 23, 2010 1628 1637 1604 1626 0 -0.54(-0.03%)
Mar 22, 2010 1597 1634 1597 1626 0 +11.81(+0.73%)
Mar 19, 2010 1630 1642 1606 1614 0 -12.64(-0.78%)
Mar 18, 2010 1627 1645 1619 1627 0 -2.49(-0.15%)
Mar 17, 2010 1608 1636 1603 1629 0 +28.35(+1.77%)
Mar 16, 2010 1571 1607 1567 1601 0 +31.94(+2.04%)
Mar 15, 2010 1555 1575 1554 1569 0 -3.69(-0.23%)
Mar 12, 2010 1569 1584 1558 1573 0 +8.97(+0.57%)
Mar 11, 2010 1549 1566 1540 1564 0 +5.16(+0.33%)
Mar 10, 2010 1548 1568 1535 1559 0 +13.84(+0.90%)
Mar 09, 2010 1534 1573 1528 1545 0 +2.62(+0.17%)
Mar 08, 2010 1515 1549 1512 1542 0 +27.43(+1.81%)
Mar 05, 2010 1485 1518 1478 1515 0 +38.61(+2.62%)
Mar 04, 2010 1469 1480 1462 1476 0 +8.87(+0.60%)
Mar 03, 2010 1471 1477 1459 1467 0 -0.33(-0.02%)
Mar 02, 2010 1470 1475 1460 1468 0 +5.37(+0.37%)
Mar 01, 2010 1460 1471 1449 1462 0 +11.28(+0.78%)
Feb 26, 2010 1447 1468 1439 1451 0 +2.65(+0.18%)
Feb 25, 2010 1420 1452 1408 1448 0 +10.13(+0.70%)
Feb 24, 2010 1427 1440 1418 1438 0 +13.95(+0.98%)
Feb 23, 2010 1433 1443 1417 1424 0 -15.15(-1.05%)
Feb 22, 2010 1430 1448 1425 1439 0 +11.91(+0.83%)
Feb 19, 2010 1421 1437 1409 1428 0 +0.64(+0.04%)
Feb 18, 2010 1405 1433 1397 1427 0 +16.61(+1.18%)
Feb 17, 2010 1411 1420 1401 1410 0 +7.10(+0.51%)
Feb 16, 2010 1378 1407 1376 1403 0 +31.82(+2.32%)
Feb 12, 2010 1371 1371 1371 0 +16.93(+1.25%)
Feb 11, 2010 1344 1361 1330 1354 0 +8.38(+0.62%)
Feb 10, 2010 1344 1364 1319 1346 0 -0.87(-0.06%)
Feb 09, 2010 1374 1376 1335 1347 0 -29.08(-2.11%)
Feb 08, 2010 1397 1408 1356 1376 0 -19.18(-1.37%)
Feb 05, 2010 1377 1405 1352 1395 0 +21.28(+1.55%)
Feb 04, 2010 1425 1428 1372 1374 0 -63.46(-4.41%)
Feb 03, 2010 1454 1456 1427 1437 0 -23.18(-1.59%)
Feb 02, 2010 1457 1467 1434 1461 0 +22.12(+1.54%)
Feb 01, 2010 1430 1449 1417 1438 0 +23.28(+1.65%)
Jan 29, 2010 1436 1447 1404 1415 0 -12.35(-0.87%)
Jan 28, 2010 1444 1447 1422 1428 0 -4.60(-0.32%)
Jan 27, 2010 1419 1441 1397 1432 0 +4.76(+0.33%)
Jan 26, 2010 1436 1456 1420 1427 0 -16.03(-1.11%)
Jan 25, 2010 1458 1463 1414 1443 0 +6.44(+0.45%)
Jan 22, 2010 1461 1482 1430 1437 0 -28.22(-1.93%)
Jan 21, 2010 1520 1529 1461 1465 0 -56.34(-3.70%)
Jan 20, 2010 1519 1527 1502 1522 0 -11.04(-0.72%)
Jan 19, 2010 1501 1535 1494 1533 0 +34.71(+2.32%)
Jan 15, 2010 1498 1498 1498 0 -1.67(-0.11%)
Jan 14, 2010 1493 1508 1481 1500 0 -0.01(-0.00%)
Jan 13, 2010 1476 1503 1469 1500 0 +27.01(+1.83%)
Jan 12, 2010 1481 1492 1457 1472 0 -21.23(-1.42%)
Jan 11, 2010 1493 1506 1484 1494 0 +7.56(+0.51%)
Jan 08, 2010 1487 1499 1469 1486 0 -11.06(-0.74%)
Jan 07, 2010 1481 1510 1470 1497 0 +12.19(+0.82%)
Jan 06, 2010 1479 1496 1474 1485 0 +7.12(+0.48%)
Jan 05, 2010 1460 1482 1444 1478 0 +16.96(+1.16%)
Jan 04, 2010 1476 1493 1450 1461 0 -5.69(-0.39%)
Dec 31, 2009 1467 1467 1467 0 -32.54(-2.17%)
Dec 30, 2009 1492 1504 1481 1499 0 +0.31(+0.02%)
Dec 29, 2009 1516 1528 1494 1499 0 -27.59(-1.81%)
Dec 28, 2009 1534 1554 1519 1526 0 -4.01(-0.26%)
Dec 24, 2009 1522 1535 1514 1530 0 +17.47(+1.15%)
Dec 23, 2009 1511 1536 1504 1513 0 +4.12(+0.27%)
Dec 22, 2009 1498 1519 1493 1509 0 +10.22(+0.68%)
Dec 21, 2009 1490 1510 1482 1499 0 +14.52(+0.98%)
Dec 18, 2009 1488 1499 1461 1484 0 -8.68(-0.58%)
Dec 17, 2009 1487 1502 1472 1493 0 -4.25(-0.28%)
Dec 16, 2009 1500 1510 1485 1497 0 +10.38(+0.70%)
Dec 15, 2009 1493 1504 1479 1487 0 -14.49(-0.97%)
Dec 14, 2009 1487 1505 1485 1501 0 +28.77(+1.95%)
Dec 11, 2009 1460 1475 1447 1472 0 +24.48(+1.69%)
Dec 10, 2009 1464 1474 1438 1448 0 -7.07(-0.49%)
Dec 09, 2009 1458 1475 1446 1455 0 +1.01(+0.07%)
Dec 08, 2009 1453 1491 1444 1454 0 -9.24(-0.63%)
Dec 07, 2009 1501 1509 1452 1463 0 -45.33(-3.00%)
Dec 04, 2009 1498 1533 1480 1509 0 +35.99(+2.44%)
Dec 03, 2009 1483 1511 1465 1473 0 -3.99(-0.27%)
Dec 02, 2009 1447 1486 1439 1477 0 +28.40(+1.96%)
Dec 01, 2009 1436 1462 1426 1448 0 +22.63(+1.59%)
Nov 30, 2009 1368 1431 1358 1426 0 +62.35(+4.57%)
Nov 27, 2009 1367 1393 1354 1363 0 -46.09(-3.27%)
Nov 25, 2009 1409 1409 1409 0 -1.40(-0.10%)
Nov 24, 2009 1432 1433 1404 1411 0 -20.97(-1.46%)
Nov 23, 2009 1427 1453 1415 1432 0 +20.13(+1.43%)
Nov 20, 2009 1414 1423 1402 1412 0 -11.78(-0.83%)
Nov 19, 2009 1443 1445 1412 1423 0 -34.99(-2.40%)
Nov 18, 2009 1430 1463 1419 1458 0 +32.53(+2.28%)
Nov 17, 2009 1446 1460 1421 1426 0 -31.54(-2.16%)
Nov 16, 2009 1435 1470 1427 1457 0 +28.52(+2.00%)
Nov 13, 2009 1414 1433 1400 1429 0 +28.74(+2.05%)
Nov 12, 2009 1412 1423 1394 1400 0 -15.46(-1.09%)
Nov 11, 2009 1403 1426 1391 1416 0 +28.40(+2.05%)
Nov 10, 2009 1382 1401 1365 1387 0 -3.28(-0.24%)
Nov 09, 2009 1332 1393 1327 1390 0 +71.44(+5.42%)
Nov 06, 2009 1336 1352 1308 1319 0 -22.77(-1.70%)
Nov 05, 2009 1333 1363 1322 1342 0 +21.70(+1.64%)
Nov 04, 2009 1365 1383 1316 1320 0 -29.91(-2.22%)
Nov 03, 2009 1310 1354 1304 1350 0 +22.85(+1.72%)
Nov 02, 2009 1338 1363 1283 1327 0 -1.85(-0.14%)
Oct 30, 2009 1330 1346 1290 1329 0 -15.32(-1.14%)
Oct 29, 2009 1300 1358 1287 1344 0 +63.75(+4.98%)
Oct 28, 2009 1323 1352 1278 1280 0 -64.94(-4.83%)
Oct 27, 2009 1382 1392 1333 1345 0 -29.42(-2.14%)
Oct 26, 2009 1395 1420 1370 1375 0 -3.51(-0.25%)
Oct 23, 2009 1387 1391 1372 1378 0 -17.45(-1.25%)
Oct 22, 2009 1364 1402 1338 1396 0 +35.32(+2.60%)
Oct 21, 2009 1381 1408 1358 1360 0 -23.83(-1.72%)
Oct 20, 2009 1385 1394 1380 1384 0 -30.71(-2.17%)
Oct 19, 2009 1402 1420 1392 1415 0 +20.00(+1.43%)
Oct 16, 2009 1426 1439 1388 1395 0 -55.37(-3.82%)
Oct 15, 2009 1449 1461 1433 1450 0 -10.93(-0.75%)
Oct 14, 2009 1437 1471 1426 1461 0 +51.02(+3.62%)
Oct 13, 2009 1426 1436 1401 1410 0 -25.30(-1.76%)
Oct 12, 2009 1443 1462 1427 1436 0 -9.19(-0.64%)
Oct 09, 2009 1424 1447 1405 1445 0 +17.67(+1.24%)
Oct 08, 2009 1408 1442 1405 1427 0 +30.38(+2.18%)
Oct 07, 2009 1396 1412 1374 1397 0 -3.86(-0.28%)
Oct 06, 2009 1422 1438 1378 1401 0 -4.23(-0.30%)
Oct 05, 2009 1375 1414 1367 1405 0 +43.66(+3.21%)
Oct 02, 2009 1356 1411 1339 1361 0 -14.07(-1.02%)
Oct 01, 2009 1436 1443 1372 1375 0 -67.58(-4.68%)
Sep 30, 2009 1455 1475 1412 1443 0 -3.60(-0.25%)
Sep 29, 2009 1481 1496 1442 1446 0 -15.03(-1.03%)
Sep 28, 2009 1426 1483 1415 1461 0 +26.91(+1.88%)
Sep 25, 2009 1411 1451 1393 1435 0 +13.75(+0.97%)
Sep 24, 2009 1485 1494 1411 1421 0 -53.21(-3.61%)
Sep 23, 2009 1541 1551 1472 1474 0 -72.41(-4.68%)
Sep 22, 2009 1513 1552 1508 1546 0 +46.90(+3.13%)
Sep 21, 2009 1499 1529 1481 1500 0 -40.17(-2.61%)
Sep 18, 2009 1540 1559 1503 1540 0 -4.32(-0.28%)
Sep 17, 2009 1537 1591 1506 1544 0 +52.23(+3.50%)
Sep 16, 2009 1474 1544 1472 1492 0 +23.48(+1.60%)
Sep 15, 2009 1451 1494 1423 1468 0 +16.77(+1.16%)
Sep 14, 2009 1388 1455 1381 1452 0 +50.25(+3.59%)
Sep 11, 2009 1417 1431 1388 1401 0 -12.16(-0.86%)
Sep 10, 2009 1387 1418 1370 1413 0 +21.67(+1.56%)
Sep 09, 2009 1363 1396 1350 1392 0 +27.92(+2.05%)
Sep 08, 2009 1332 1368 1325 1364 0 +46.10(+3.50%)
Sep 04, 2009 1318 1318 1318 0 +11.09(+0.85%)
Sep 03, 2009 1296 1309 1269 1307 0 +26.43(+2.06%)
Sep 02, 2009 1305 1312 1277 1280 0 -28.50(-2.18%)
Sep 01, 2009 1373 1389 1306 1309 0 -70.30(-5.10%)
Aug 31, 2009 1373 1393 1354 1379 0 -20.71(-1.48%)
Aug 28, 2009 1398 1408 1368 1400 0 +12.77(+0.92%)
Aug 27, 2009 1369 1393 1337 1387 0 +19.09(+1.40%)
Aug 26, 2009 1366 1380 1347 1368 0 +3.34(+0.24%)
Aug 25, 2009 1357 1387 1349 1365 0 +15.04(+1.11%)
Aug 24, 2009 1353 1379 1338 1350 0 -3.41(-0.25%)
Aug 21, 2009 1330 1383 1322 1353 0 +34.35(+2.61%)
Aug 20, 2009 1259 1321 1252 1319 0 +61.32(+4.88%)
Aug 19, 2009 1248 1269 1237 1257 0 -10.38(-0.82%)
Aug 18, 2009 1259 1282 1248 1268 0 +0.45(+0.04%)
Aug 17, 2009 1289 1291 1244 1267 0 -58.14(-4.39%)
Aug 14, 2009 1326 1333 1290 1325 0 -17.96(-1.34%)
Aug 13, 2009 1362 1369 1327 1343 0 -4.85(-0.36%)
Aug 12, 2009 1345 1386 1331 1348 0 +6.83(+0.51%)
Aug 11, 2009 1368 1374 1323 1341 0 -34.47(-2.51%)
Aug 10, 2009 1390 1406 1356 1376 0 -25.15(-1.80%)
Aug 07, 2009 1345 1426 1328 1401 0 +76.88(+5.81%)
Aug 06, 2009 1350 1385 1315 1324 0 -19.75(-1.47%)
Aug 05, 2009 1278 1350 1271 1344 0 +61.65(+4.81%)
Aug 04, 2009 1209 1299 1196 1282 0 +71.26(+5.89%)
Aug 03, 2009 1208 1223 1193 1211 0 +16.28(+1.36%)
Jul 31, 2009 1188 1207 1170 1195 0 -4.11(-0.34%)
Jul 30, 2009 1188 1217 1177 1199 0 +29.97(+2.56%)
Jul 29, 2009 1164 1181 1147 1169 0 -14.29(-1.21%)
Jul 28, 2009 1165 1190 1159 1183 0 +18.24(+1.57%)
Jul 27, 2009 1166 1180 1153 1165 0 -3.26(-0.28%)
Jul 24, 2009 1155 1172 1132 1168 0 +4.80(+0.41%)
Jul 23, 2009 1113 1173 1105 1163 0 +48.05(+4.31%)
Jul 22, 2009 1089 1124 1068 1115 0 +14.97(+1.36%)
Jul 21, 2009 1103 1107 1073 1100 0 +58.97(+5.66%)
Jun 26, 2009 1034 1056 1018 1041 0 -1.39(-0.13%)
Jun 25, 2009 1021 1045 1018 1043 0 +13.83(+1.34%)
Jun 24, 2009 1005 1041 1003 1029 0 +30.59(+3.06%)
Jun 23, 2009 986.59 1017 976.77 998.22 0 +15.71(+1.60%)
Jun 22, 2009 1030 1037 978.14 982.51 0 -60.72(-5.82%)
Jun 19, 2009 1048 1055 1021 1043 0 +13.48(+1.31%)
Jun 18, 2009 1022 1044 1014 1030 0 +8.99(+0.88%)
Jun 17, 2009 1043 1059 1012 1021 0 -22.15(-2.12%)
Jun 16, 2009 1075 1084 1025 1043 0 -20.96(-1.97%)
Jun 15, 2009 1097 1101 1053 1064 0 -47.15(-4.24%)
Jun 12, 2009 1071 1114 1066 1111 0 +39.79(+3.71%)
Jun 11, 2009 1094 1103 1066 1071 0 -18.96(-1.74%)
Jun 10, 2009 1133 1134 1067 1090 0 -26.51(-2.37%)
Jun 09, 2009 1124 1136 1097 1117 0 +7.50(+0.68%)
Jun 08, 2009 1105 1123 1089 1109 0 -6.25(-0.56%)
Jun 05, 2009 1138 1145 1103 1115 0 -40.48(-3.50%)
Jun 04, 2009 1107 1164 1099 1156 0 +52.79(+4.79%)
Jun 03, 2009 1083 1111 1070 1103 0 +9.60(+0.88%)
Jun 02, 2009 1098 1119 1076 1094 0 -13.16(-1.19%)
Jun 01, 2009 1087 1141 1070 1107 0 +39.37(+3.69%)
May 29, 2009 1045 1072 1019 1067 0 +26.15(+2.51%)
May 28, 2009 1035 1056 996.85 1041 0 +20.56(+2.01%)
May 27, 2009 1065 1076 1011 1021 0 -55.58(-5.16%)
May 26, 2009 1009 1086 994.40 1076 0 +62.82(+6.20%)
May 25, 2009 1047 1063 1010 1013 0 +0.00(+0.00%)
May 22, 2009 1047 1063 1010 1013 0 -30.13(-2.89%)
May 21, 2009 1027 1066 1013 1044 0 -4.00(-0.38%)
May 20, 2009 1087 1112 1041 1048 0 -12.20(-1.15%)
May 19, 2009 1079 1097 1047 1060 0 -32.27(-2.96%)
May 18, 2009 1022 1097 1010 1092 0 +84.01(+8.33%)
May 15, 2009 1041 1053 991.48 1008 0 -47.02(-4.46%)
May 14, 2009 1018 1071 997.35 1055 0 +36.45(+3.58%)
May 13, 2009 1082 1089 1012 1019 0 -88.35(-7.98%)
May 12, 2009 1125 1138 1059 1107 0 -8.01(-0.72%)
May 11, 2009 1136 1151 1102 1115 0 -52.84(-4.52%)
May 08, 2009 1090 1176 1075 1168 0 +96.98(+9.06%)
May 07, 2009 1152 1166 1055 1071 0 -74.65(-6.52%)
May 06, 2009 1107 1158 1094 1145 0 +56.83(+5.22%)
May 05, 2009 1111 1127 1076 1089 0 -37.80(-3.36%)
May 04, 2009 1071 1131 1053 1126 0 +86.33(+8.30%)
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