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, 2013 2097 2116 2084 2112 0 +15.10(+0.72%)
Apr 29, 2013 2076 2101 2071 2097 0 +23.48(+1.13%)
Apr 26, 2013 2074 2082 2068 2073 0 -7.29(-0.35%)
Apr 25, 2013 2086 2094 2069 2080 0 -5.41(-0.26%)
Apr 24, 2013 2083 2096 2070 2086 0 +7.28(+0.35%)
Apr 23, 2013 2082 2093 2059 2079 0 +4.72(+0.23%)
Apr 22, 2013 2088 2090 2063 2074 0 -10.74(-0.52%)
Apr 19, 2013 2071 2089 2060 2085 0 +19.33(+0.94%)
Apr 18, 2013 2065 2073 2046 2065 0 +0.96(+0.05%)
Apr 17, 2013 2069 2075 2043 2064 0 -13.49(-0.65%)
Apr 16, 2013 2072 2085 2050 2078 0 +28.49(+1.39%)
Apr 15, 2013 2083 2090 2046 2049 0 -45.03(-2.15%)
Apr 12, 2013 2089 2101 2081 2094 0 +1.54(+0.07%)
Apr 11, 2013 2077 2102 2076 2093 0 +14.34(+0.69%)
Apr 10, 2013 2061 2085 2055 2078 0 +24.43(+1.19%)
Apr 09, 2013 2048 2065 2024 2054 0 +5.10(+0.25%)
Apr 08, 2013 2026 2052 2010 2049 0 +22.45(+1.11%)
Apr 05, 2013 1998 2031 1988 2026 0 +9.46(+0.47%)
Apr 04, 2013 1985 2020 1982 2017 0 +36.01(+1.82%)
Apr 03, 2013 1981 1992 1962 1981 0 +5.39(+0.27%)
Apr 02, 2013 1959 1989 1955 1976 0 +23.55(+1.21%)
Apr 01, 2013 1955 1966 1940 1952 0 -4.13(-0.21%)
Mar 28, 2013 1956 1956 1956 0 +9.29(+0.48%)
Mar 27, 2013 1939 1953 1932 1947 0 -5.95(-0.30%)
Mar 26, 2013 1948 1961 1942 1953 0 +2.75(+0.14%)
Mar 25, 2013 1954 1964 1941 1950 0 +3.24(+0.17%)
Mar 22, 2013 1951 1961 1942 1947 0 +1.72(+0.09%)
Mar 21, 2013 1953 1968 1941 1945 0 -16.19(-0.83%)
Mar 20, 2013 1971 1980 1950 1961 0 -3.54(-0.18%)
Mar 19, 2013 1989 1996 1956 1965 0 -27.58(-1.38%)
Mar 18, 2013 1991 2004 1980 1992 0 -11.94(-0.60%)
Mar 15, 2013 2007 2009 1989 2004 0 -8.32(-0.41%)
Mar 14, 2013 1997 2019 1994 2013 0 +16.01(+0.80%)
Mar 13, 2013 1996 2003 1988 1997 0 +1.83(+0.09%)
Mar 12, 2013 1991 2002 1976 1995 0 +3.67(+0.18%)
Mar 11, 2013 1976 1994 1970 1991 0 +1.88(+0.09%)
Mar 08, 2013 2001 2008 1974 1989 0 -3.89(-0.20%)
Mar 07, 2013 2005 2013 1989 1993 0 -11.84(-0.59%)
Mar 06, 2013 2018 2019 1995 2005 0 -6.32(-0.31%)
Mar 05, 2013 2001 2017 1991 2011 0 +18.77(+0.94%)
Mar 04, 2013 1971 1998 1964 1993 0 +19.59(+0.99%)
Mar 01, 2013 1973 1987 1950 1973 0 -6.36(-0.32%)
Feb 28, 2013 1969 1992 1963 1979 0 +2.11(+0.11%)
Feb 27, 2013 1972 1991 1967 1977 0 +2.96(+0.15%)
Feb 26, 2013 1976 1991 1960 1974 0 -30.77(-1.53%)
Feb 22, 2013 2001 2013 1994 2005 0 +15.75(+0.79%)
Feb 21, 2013 2002 2010 1980 1989 0 -17.72(-0.88%)
Feb 20, 2013 2022 2033 2006 2007 0 -8.21(-0.41%)
Feb 15, 2013 2015 2015 2015 0 -3.39(-0.17%)
Feb 14, 2013 2015 2025 2004 2019 0 -2.75(-0.14%)
Feb 13, 2013 2018 2025 2012 2021 0 +17.79(+0.89%)
Feb 12, 2013 1981 2005 1980 2004 0 +21.23(+1.07%)
Feb 11, 2013 1980 1987 1970 1982 0 -0.26(-0.01%)
Feb 08, 2013 1965 1988 1961 1983 0 +8.32(+0.42%)
Feb 07, 2013 1981 1987 1968 1974 0 -2.38(-0.12%)
Feb 06, 2013 1962 1982 1959 1977 0 -2.81(-0.14%)
Feb 04, 2013 1976 1998 1968 1979 0 -5.55(-0.28%)
Feb 01, 2013 1987 2004 1977 1985 0 +3.00(+0.15%)
Jan 31, 2013 1996 2004 1971 1982 0 -12.13(-0.61%)
Jan 30, 2013 2023 2033 1986 1994 0 -33.95(-1.67%)
Jan 29, 2013 2025 2035 2016 2028 0 +6.21(+0.31%)
Jan 28, 2013 2026 2032 2010 2022 0 -4.93(-0.24%)
Jan 25, 2013 2022 2031 2014 2027 0 +10.40(+0.52%)
Jan 24, 2013 2016 2027 2005 2016 0 +1.65(+0.08%)
Jan 23, 2013 2012 2021 2007 2015 0 -2.12(-0.11%)
Jan 22, 2013 1994 2020 1991 2017 0 +18.66(+0.93%)
Jan 18, 2013 1998 1998 1998 0 +11.47(+0.58%)
Jan 17, 2013 1990 1998 1980 1987 0 +0.45(+0.02%)
Jan 16, 2013 1991 1995 1971 1986 0 -13.58(-0.68%)
Jan 15, 2013 1970 2003 1969 2000 0 +24.13(+1.22%)
Jan 14, 2013 1970 1979 1966 1976 0 +7.57(+0.38%)
Jan 12, 2013 1975 1979 1961 1968 0 +0.00(+0.00%)
Jan 11, 2013 1975 1979 1961 1968 0 -6.08(-0.31%)
Jan 10, 2013 1983 1985 1966 1974 0 -2.68(-0.14%)
Jan 09, 2013 1972 1980 1967 1977 0 +8.01(+0.41%)
Jan 08, 2013 1978 1983 1962 1969 0 -10.37(-0.52%)
Jan 07, 2013 1959 1982 1957 1979 0 +12.83(+0.65%)
Jan 04, 2013 1952 1969 1948 1966 0 +14.19(+0.73%)
Jan 03, 2013 1950 1964 1944 1952 0 +4.80(+0.25%)
Jan 02, 2013 1951 1954 1932 1947 0 +18.50(+0.96%)
Dec 31, 2012 1929 1929 1929 0 +16.21(+0.85%)
Dec 28, 2012 1915 1931 1909 1913 0 -13.37(-0.69%)
Dec 27, 2012 1924 1933 1901 1926 0 -0.45(-0.02%)
Dec 26, 2012 1934 1936 1916 1927 0 -5.11(-0.26%)
Dec 24, 2012 1932 1932 1932 0 +6.26(+0.33%)
Dec 21, 2012 1923 1943 1916 1925 0 -13.21(-0.68%)
Dec 20, 2012 1913 1940 1908 1939 0 +27.42(+1.43%)
Dec 19, 2012 1916 1921 1903 1911 0 -0.48(-0.03%)
Dec 18, 2012 1902 1917 1897 1912 0 +11.31(+0.60%)
Dec 17, 2012 1896 1904 1887 1900 0 +11.46(+0.61%)
Dec 14, 2012 1882 1900 1878 1889 0 +5.15(+0.27%)
Dec 13, 2012 1888 1894 1876 1884 0 -7.24(-0.38%)
Dec 12, 2012 1900 1904 1875 1891 0 -12.56(-0.66%)
Dec 11, 2012 1912 1920 1898 1904 0 -3.70(-0.19%)
Dec 10, 2012 1906 1916 1897 1907 0 -3.45(-0.18%)
Dec 07, 2012 1898 1914 1891 1911 0 +13.26(+0.70%)
Dec 06, 2012 1880 1904 1878 1897 0 +21.22(+1.13%)
Dec 05, 2012 1881 1884 1863 1876 0 -1.76(-0.09%)
Dec 04, 2012 1871 1893 1865 1878 0 +10.83(+0.58%)
Nov 30, 2012 1859 1875 1855 1867 0 +9.01(+0.48%)
Nov 29, 2012 1856 1868 1841 1858 0 +11.23(+0.61%)
Nov 28, 2012 1848 1855 1829 1847 0 -2.28(-0.12%)
Nov 27, 2012 1858 1875 1839 1849 0 -14.95(-0.80%)
Nov 26, 2012 1853 1875 1848 1864 0 -0.32(-0.02%)
Nov 24, 2012 1854 1866 1842 1864 0 +0.00(+0.00%)
Nov 23, 2012 1854 1866 1842 1864 0 +20.70(+1.12%)
Nov 21, 2012 1844 1844 1844 0 -4.03(-0.22%)
Nov 20, 2012 1835 1848 1822 1848 0 +9.57(+0.52%)
Nov 19, 2012 1828 1846 1822 1838 0 +21.08(+1.16%)
Nov 16, 2012 1807 1822 1790 1817 0 +12.62(+0.70%)
Nov 15, 2012 1810 1824 1791 1805 0 -4.20(-0.23%)
Nov 14, 2012 1847 1851 1804 1809 0 -35.70(-1.94%)
Nov 13, 2012 1850 1866 1840 1844 0 -12.49(-0.67%)
Nov 12, 2012 1870 1871 1851 1857 0 -11.87(-0.64%)
Nov 09, 2012 1868 1886 1861 1869 0 -4.61(-0.25%)
Nov 08, 2012 1904 1909 1870 1873 0 -37.25(-1.95%)
Nov 07, 2012 1914 1930 1906 1911 0 -19.78(-1.02%)
Nov 06, 2012 1926 1936 1911 1930 0 +10.16(+0.53%)
Nov 05, 2012 1936 1939 1906 1920 0 -10.43(-0.54%)
Nov 02, 2012 1935 1947 1926 1931 0 +3.80(+0.20%)
Nov 01, 2012 1914 1934 1903 1927 0 +16.20(+0.85%)
Oct 31, 2012 1929 1934 1891 1911 0 -3.35(-0.18%)
Oct 26, 2012 1914 1914 1914 0 -17.83(-0.92%)
Oct 25, 2012 1963 1976 1917 1932 0 -14.71(-0.76%)
Oct 24, 2012 1944 1967 1935 1947 0 -3.71(-0.19%)
Oct 23, 2012 1958 1965 1938 1950 0 -45.42(-2.28%)
Oct 19, 2012 2018 2028 1991 1996 0 -29.28(-1.45%)
Oct 18, 2012 2001 2028 2000 2025 0 +22.77(+1.14%)
Oct 17, 2012 1999 2010 1984 2002 0 -1.36(-0.07%)
Oct 16, 2012 2005 2016 1997 2004 0 +6.38(+0.32%)
Oct 15, 2012 1984 2000 1975 1997 0 +14.09(+0.71%)
Oct 12, 2012 1994 2007 1979 1983 0 -11.43(-0.57%)
Oct 11, 2012 2002 2013 1991 1995 0 +2.84(+0.14%)
Oct 10, 2012 1992 1999 1977 1992 0 +4.01(+0.20%)
Oct 09, 2012 1991 2009 1981 1988 0 -2.73(-0.14%)
Oct 08, 2012 1988 1996 1982 1990 0 -1.44(-0.07%)
Oct 06, 2012 1993 2006 1983 1992 0 +0.00(+0.00%)
Oct 05, 2012 1993 2006 1983 1992 0 +6.23(+0.31%)
Oct 04, 2012 1997 2008 1976 1986 0 -4.51(-0.23%)
Oct 03, 2012 1978 2008 1975 1990 0 +14.97(+0.76%)
Oct 02, 2012 1966 1983 1953 1975 0 +16.63(+0.85%)
Oct 01, 2012 1980 1986 1939 1959 0 -18.04(-0.91%)
Sep 28, 2012 1978 1988 1969 1977 0 -11.34(-0.57%)
Sep 27, 2012 1982 2006 1974 1988 0 +9.35(+0.47%)
Sep 26, 2012 1985 1997 1973 1979 0 -10.06(-0.51%)
Sep 25, 2012 2025 2030 1988 1989 0 -31.66(-1.57%)
Sep 24, 2012 2028 2050 2018 2020 0 -13.62(-0.67%)
Sep 21, 2012 2031 2046 2022 2034 0 +12.41(+0.61%)
Sep 20, 2012 2044 2050 2013 2022 0 -25.22(-1.23%)
Sep 19, 2012 2066 2074 2045 2047 0 -16.91(-0.82%)
Sep 18, 2012 2075 2079 2056 2064 0 -15.60(-0.75%)
Sep 17, 2012 2084 2100 2074 2079 0 -3.82(-0.18%)
Sep 14, 2012 2086 2098 2065 2083 0 +21.57(+1.05%)
Sep 13, 2012 2029 2067 2023 2062 0 +32.95(+1.62%)
Sep 12, 2012 2027 2036 2016 2029 0 +6.78(+0.34%)
Sep 11, 2012 2018 2031 2009 2022 0 +1.19(+0.06%)
Sep 10, 2012 2031 2034 2014 2021 0 -14.77(-0.73%)
Sep 07, 2012 2027 2039 2018 2035 0 +17.97(+0.89%)
Sep 06, 2012 2015 2025 2008 2017 0 +11.17(+0.56%)
Sep 05, 2012 2010 2014 1992 2006 0 -2.09(-0.10%)
Sep 04, 2012 1995 2012 1978 2008 0 +11.99(+0.60%)
Aug 31, 2012 1996 1996 1996 0 +8.15(+0.41%)
Aug 30, 2012 1981 1992 1975 1988 0 -2.66(-0.13%)
Aug 29, 2012 1997 2001 1981 1991 0 +8.91(+0.45%)
Aug 27, 2012 1990 1996 1975 1982 0 -4.43(-0.22%)
Aug 24, 2012 1978 1993 1972 1986 0 +5.01(+0.25%)
Aug 23, 2012 1982 1990 1973 1981 0 -3.53(-0.18%)
Aug 22, 2012 1983 1991 1960 1985 0 -0.08(-0.00%)
Aug 21, 2012 1981 1991 1973 1985 0 +5.96(+0.30%)
Aug 20, 2012 1982 1986 1965 1979 0 -6.04(-0.30%)
Aug 17, 2012 1984 1992 1974 1985 0 +2.16(+0.11%)
Aug 16, 2012 1971 1986 1961 1983 0 +8.87(+0.45%)
Aug 15, 2012 1962 1980 1957 1974 0 +11.50(+0.59%)
Aug 14, 2012 1973 1980 1958 1963 0 -25.06(-1.26%)
Aug 13, 2012 1981 1998 1975 1988 0 +3.09(+0.16%)
Aug 11, 2012 1979 1990 1971 1984 0 +0.00(+0.00%)
Aug 10, 2012 1979 1990 1971 1984 0 +2.15(+0.11%)
Aug 09, 2012 1984 2005 1973 1982 0 -1.86(-0.09%)
Aug 08, 2012 2003 2008 1976 1984 0 -28.19(-1.40%)
Aug 07, 2012 2022 2026 1996 2012 0 -12.83(-0.63%)
Aug 06, 2012 2026 2036 2014 2025 0 +4.79(+0.24%)
Aug 03, 2012 2013 2028 2006 2020 0 +23.96(+1.20%)
Aug 02, 2012 1978 2000 1968 1996 0 +5.51(+0.28%)
Aug 01, 2012 1996 2013 1982 1991 0 -0.13(-0.01%)
Jul 31, 2012 1985 2001 1979 1991 0 +3.15(+0.16%)
Jul 30, 2012 1985 2001 1975 1988 0 +1.46(+0.07%)
Jul 27, 2012 1983 2002 1974 1986 0 +11.30(+0.57%)
Jul 26, 2012 1974 1993 1957 1975 0 +22.10(+1.13%)
Jul 25, 2012 1956 1966 1935 1953 0 +3.60(+0.18%)
Jul 24, 2012 1959 1968 1935 1949 0 -12.25(-0.62%)
Jul 23, 2012 1957 1968 1946 1962 0 -14.81(-0.75%)
Jul 20, 2012 1976 1992 1964 1977 0 -13.96(-0.70%)
Jul 19, 2012 2013 2017 1973 1990 0 -21.60(-1.07%)
Jul 18, 2012 2020 2033 2002 2012 0 -19.95(-0.98%)
Jul 17, 2012 2015 2038 1997 2032 0 +22.67(+1.13%)
Jul 16, 2012 2010 2016 1999 2009 0 +1.70(+0.08%)
Jul 14, 2012 1984 2010 1982 2008 0 +0.00(+0.00%)
Jul 13, 2012 1984 2010 1982 2008 0 +27.61(+1.39%)
Jul 12, 2012 1967 1995 1958 1980 0 +0.93(+0.05%)
Jul 11, 2012 1978 1986 1965 1979 0 +3.60(+0.18%)
Jul 10, 2012 2005 2010 1965 1976 0 -22.51(-1.13%)
Jul 09, 2012 2002 2006 1986 1998 0 -6.74(-0.34%)
Jul 06, 2012 1976 2009 1974 2005 0 +9.98(+0.50%)
Jul 05, 2012 2003 2012 1985 1995 0 -12.21(-0.61%)
Jul 03, 2012 2007 2007 2007 0 +13.78(+0.69%)
Jul 02, 2012 1990 1998 1970 1993 0 +17.01(+0.86%)
Jun 30, 2012 1951 1979 1937 1976 0 -2.02(-0.10%)
Jun 29, 2012 1951 1979 1937 1978 0 +61.62(+3.22%)
Jun 28, 2012 1885 1919 1873 1917 0 +20.26(+1.07%)
Jun 27, 2012 1898 1905 1881 1896 0 -5.82(-0.31%)
Jun 26, 2012 1903 1915 1886 1902 0 +4.33(+0.23%)
Jun 25, 2012 1879 1906 1874 1898 0 -3.14(-0.17%)
Jun 22, 2012 1916 1922 1895 1901 0 -6.54(-0.34%)
Jun 21, 2012 1946 1948 1904 1908 0 -35.17(-1.81%)
Jun 20, 2012 1940 1955 1928 1943 0 +4.31(+0.22%)
Jun 19, 2012 1934 1953 1922 1938 0 +9.71(+0.50%)
Jun 18, 2012 1907 1936 1895 1929 0 +17.25(+0.90%)
Jun 15, 2012 1901 1914 1887 1911 0 +16.65(+0.88%)
Jun 14, 2012 1870 1904 1865 1895 0 +29.39(+1.58%)
Jun 13, 2012 1871 1891 1855 1865 0 -9.78(-0.52%)
Jun 12, 2012 1873 1880 1853 1875 0 +9.02(+0.48%)
Jun 11, 2012 1935 1937 1865 1866 0 -57.13(-2.97%)
Jun 08, 2012 1891 1924 1890 1923 0 +27.67(+1.46%)
Jun 07, 2012 1926 1939 1888 1896 0 -12.97(-0.68%)
Jun 06, 2012 1880 1911 1866 1909 0 +47.34(+2.54%)
Jun 05, 2012 1833 1867 1825 1861 0 +27.28(+1.49%)
Jun 04, 2012 1852 1855 1813 1834 0 -12.13(-0.66%)
Jun 02, 2012 1847 1866 1837 1846 0 +0.00(+0.00%)
Jun 01, 2012 1847 1866 1837 1846 0 -34.59(-1.84%)
May 31, 2012 1878 1898 1857 1881 0 +7.01(+0.37%)
May 30, 2012 1901 1909 1872 1874 0 -47.56(-2.48%)
May 29, 2012 1902 1928 1899 1921 0 +26.13(+1.38%)
May 25, 2012 1895 1895 1895 0 -5.96(-0.31%)
May 24, 2012 1892 1911 1879 1901 0 +6.26(+0.33%)
May 23, 2012 1875 1899 1861 1895 0 +8.22(+0.44%)
May 22, 2012 1890 1894 1875 1887 0 -1.46(-0.08%)
May 21, 2012 1857 1892 1850 1888 0 +38.80(+2.10%)
May 18, 2012 1876 1885 1841 1849 0 -16.58(-0.89%)
May 17, 2012 1922 1928 1865 1866 0 -57.90(-3.01%)
May 16, 2012 1956 1960 1920 1924 0 -23.56(-1.21%)
May 15, 2012 1961 1967 1941 1947 0 -16.14(-0.82%)
May 14, 2012 1965 1982 1958 1963 0 -15.40(-0.78%)
May 11, 2012 1969 1988 1960 1979 0 +2.48(+0.13%)
May 10, 2012 1994 1995 1960 1976 0 +0.26(+0.01%)
May 09, 2012 1965 1994 1957 1976 0 -6.16(-0.31%)
May 08, 2012 1974 1987 1964 1982 0 -0.97(-0.05%)
May 07, 2012 1963 1990 1960 1983 0 +11.18(+0.57%)
May 04, 2012 1970 1980 1960 1972 0 -3.31(-0.17%)
May 03, 2012 1998 2002 1972 1975 0 -20.47(-1.03%)
May 02, 2012 1961 2003 1957 1996 0 -5.65(-0.28%)
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