Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

REIT - Diversified Sector (CIX: MSECTOR440 )

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 1833 1857 1827 1845 0 +18.85(+1.03%)
Jan 30, 2017 1835 1841 1813 1826 0 -13.52(-0.73%)
Jan 27, 2017 1875 1881 1828 1840 0 -36.71(-1.96%)
Jan 26, 2017 1896 1910 1871 1877 0 -23.05(-1.21%)
Jan 25, 2017 1911 1922 1887 1900 0 -12.02(-0.63%)
Jan 24, 2017 1917 1931 1900 1912 0 -4.97(-0.26%)
Jan 23, 2017 1900 1922 1893 1917 0 +17.65(+0.93%)
Jan 20, 2017 1887 1908 1882 1899 0 +10.63(+0.56%)
Jan 19, 2017 1895 1903 1877 1888 0 -15.06(-0.79%)
Jan 18, 2017 1898 1919 1885 1904 0 +1.17(+0.06%)
Jan 17, 2017 1899 1915 1884 1902 0 +10.12(+0.53%)
Jan 13, 2017 1892 1892 1892 1892 0 +1.68(+0.09%)
Jan 12, 2017 1883 1894 1857 1891 0 +8.51(+0.45%)
Jan 11, 2017 1891 1902 1876 1882 0 -10.12(-0.53%)
Jan 10, 2017 1896 1910 1881 1892 0 -2.38(-0.13%)
Jan 09, 2017 1922 1925 1889 1895 0 -19.29(-1.01%)
Jan 06, 2017 1910 1929 1904 1914 0 -6.75(-0.35%)
Jan 05, 2017 1919 1937 1896 1921 0 -7.72(-0.40%)
Jan 04, 2017 1899 1934 1896 1928 0 +36.79(+1.94%)
Jan 03, 2017 1889 1898 1867 1892 0 +9.60(+0.51%)
Dec 30, 2016 1882 1882 1882 1882 0 +25.46(+1.37%)
Dec 29, 2016 1828 1862 1823 1856 0 +30.91(+1.69%)
Dec 28, 2016 1841 1846 1817 1826 0 -14.38(-0.78%)
Dec 27, 2016 1843 1852 1833 1840 0 -1.06(-0.06%)
Dec 23, 2016 1841 1841 1841 1841 0 +3.85(+0.21%)
Dec 22, 2016 1841 1849 1822 1837 0 -7.01(-0.38%)
Dec 21, 2016 1866 1882 1841 1844 0 -19.90(-1.07%)
Dec 20, 2016 1858 1878 1848 1864 0 +4.39(+0.24%)
Dec 19, 2016 1859 1876 1844 1860 0 +15.07(+0.82%)
Dec 16, 2016 1834 1864 1824 1845 0 +29.08(+1.60%)
Dec 15, 2016 1830 1850 1809 1816 0 -16.42(-0.90%)
Dec 14, 2016 1891 1897 1829 1832 0 -58.50(-3.09%)
Dec 13, 2016 1889 1906 1866 1890 0 -5.98(-0.32%)
Dec 12, 2016 1885 1905 1877 1896 0 +4.54(+0.24%)
Dec 09, 2016 1896 1915 1883 1892 0 -3.76(-0.20%)
Dec 08, 2016 1870 1904 1862 1896 0 +9.83(+0.52%)
Dec 07, 2016 1849 1892 1846 1886 0 +39.58(+2.14%)
Dec 06, 2016 1829 1857 1824 1846 0 +17.51(+0.96%)
Dec 05, 2016 1817 1833 1804 1829 0 +14.05(+0.77%)
Dec 02, 2016 1804 1837 1798 1815 0 +22.07(+1.23%)
Dec 01, 2016 1812 1820 1776 1793 0 -24.59(-1.35%)
Nov 30, 2016 1830 1839 1800 1817 0 -26.68(-1.45%)
Nov 29, 2016 1821 1853 1818 1844 0 +23.62(+1.30%)
Nov 28, 2016 1812 1834 1803 1820 0 +12.81(+0.71%)
Nov 25, 2016 1792 1818 1790 1807 0 +17.07(+0.95%)
Nov 23, 2016 1790 1790 1790 1790 0 -6.30(-0.35%)
Nov 22, 2016 1776 1805 1770 1797 0 +24.59(+1.39%)
Nov 21, 2016 1777 1794 1762 1772 0 +4.65(+0.26%)
Nov 18, 2016 1755 1776 1746 1767 0 +13.89(+0.79%)
Nov 17, 2016 1760 1782 1738 1754 0 -6.38(-0.36%)
Nov 16, 2016 1754 1769 1739 1760 0 +2.19(+0.12%)
Nov 15, 2016 1760 1780 1739 1758 0 +5.26(+0.30%)
Nov 14, 2016 1718 1760 1698 1752 0 +31.65(+1.84%)
Nov 11, 2016 1712 1753 1692 1721 0 +11.71(+0.69%)
Nov 10, 2016 1763 1766 1693 1709 0 -54.60(-3.10%)
Nov 09, 2016 1762 1785 1737 1764 0 -37.04(-2.06%)
Nov 08, 2016 1790 1810 1784 1801 0 +10.72(+0.60%)
Nov 07, 2016 1784 1798 1772 1790 0 +31.65(+1.80%)
Nov 04, 2016 1761 1775 1744 1758 0 -1.93(-0.11%)
Nov 03, 2016 1774 1786 1752 1760 0 -5.18(-0.29%)
Nov 02, 2016 1796 1809 1762 1765 0 -30.20(-1.68%)
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.