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 (%)
Nov 30, 2018 1948 1974 1942 1970 0 +25.16(+1.29%)
Nov 29, 2018 1951 1960 1936 1945 0 -8.65(-0.44%)
Nov 28, 2018 1936 1963 1928 1954 0 +17.26(+0.89%)
Nov 27, 2018 1934 1948 1920 1937 0 +1.79(+0.09%)
Nov 26, 2018 1946 1952 1924 1935 0 -1.00(-0.05%)
Nov 23, 2018 1934 1949 1920 1936 0 -2.59(-0.13%)
Nov 21, 2018 1938 1938 1938 1938 0 +6.59(+0.34%)
Nov 20, 2018 1939 1954 1925 1932 0 -14.75(-0.76%)
Nov 19, 2018 1947 1964 1927 1947 0 -0.59(-0.03%)
Nov 16, 2018 1922 1951 1918 1947 0 +19.87(+1.03%)
Nov 15, 2018 1937 1942 1906 1927 0 -15.53(-0.80%)
Nov 14, 2018 1955 1963 1935 1943 0 -10.59(-0.54%)
Nov 13, 2018 1959 1968 1938 1953 0 -3.64(-0.19%)
Nov 12, 2018 1960 1984 1951 1957 0 -0.65(-0.03%)
Nov 09, 2018 1958 1969 1943 1958 0 -1.96(-0.10%)
Nov 08, 2018 1953 1965 1939 1960 0 +0.48(+0.02%)
Nov 07, 2018 1942 1961 1929 1959 0 +24.09(+1.24%)
Nov 06, 2018 1931 1946 1917 1935 0 +7.42(+0.38%)
Nov 05, 2018 1909 1944 1904 1928 0 +24.92(+1.31%)
Nov 02, 2018 1914 1921 1877 1903 0 -9.30(-0.49%)
Nov 01, 2018 1911 1927 1886 1912 0 +15.58(+0.82%)
Oct 31, 2018 1922 1933 1884 1896 0 -24.36(-1.27%)
Oct 30, 2018 1919 1947 1906 1921 0 +1.59(+0.08%)
Oct 29, 2018 1913 1943 1904 1919 0 +20.09(+1.06%)
Oct 26, 2018 1936 1941 1878 1899 0 -17.48(-0.91%)
Oct 24, 2018 1895 1934 1888 1917 0 +22.71(+1.20%)
Oct 23, 2018 1869 1906 1858 1894 0 +15.28(+0.81%)
Oct 22, 2018 1910 1921 1874 1879 0 -28.98(-1.52%)
Oct 19, 2018 1893 1915 1890 1908 0 +16.47(+0.87%)
Oct 18, 2018 1895 1917 1881 1891 0 -8.94(-0.47%)
Oct 17, 2018 1901 1913 1882 1900 0 -5.77(-0.30%)
Oct 16, 2018 1871 1912 1855 1906 0 +41.52(+2.23%)
Oct 15, 2018 1851 1885 1846 1864 0 +7.61(+0.41%)
Oct 12, 2018 1879 1886 1843 1857 0 -5.08(-0.27%)
Oct 11, 2018 1926 1928 1859 1862 0 -61.76(-3.21%)
Oct 10, 2018 1951 1968 1922 1924 0 -34.53(-1.76%)
Oct 09, 2018 1949 1968 1937 1958 0 +8.93(+0.46%)
Oct 08, 2018 1916 1961 1915 1949 0 +36.91(+1.93%)
Oct 05, 2018 1914 1931 1905 1912 0 +0.52(+0.03%)
Oct 04, 2018 1910 1922 1891 1912 0 -8.20(-0.43%)
Oct 03, 2018 1943 1954 1908 1920 0 -22.49(-1.16%)
Oct 02, 2018 1945 1955 1934 1942 0 -4.86(-0.25%)
Oct 01, 2018 1972 1979 1946 1947 0 -25.00(-1.27%)
Sep 28, 2018 1939 1974 1936 1972 0 +35.91(+1.85%)
Sep 27, 2018 1935 1951 1930 1936 0 +5.33(+0.28%)
Sep 26, 2018 1958 1965 1930 1931 0 -25.32(-1.29%)
Sep 25, 2018 1961 1975 1950 1956 0 -0.41(-0.02%)
Sep 24, 2018 1988 1994 1948 1957 0 -36.68(-1.84%)
Sep 21, 2018 1993 2009 1984 1993 0 -2.45(-0.12%)
Sep 20, 2018 1968 1998 1960 1996 0 +28.02(+1.42%)
Sep 19, 2018 2007 2012 1963 1968 0 -39.59(-1.97%)
Sep 18, 2018 2016 2024 2001 2007 0 -11.64(-0.58%)
Sep 17, 2018 2011 2028 1997 2019 0 +8.32(+0.41%)
Sep 14, 2018 2014 2018 1991 2011 0 -7.46(-0.37%)
Sep 13, 2018 2021 2028 2007 2018 0 +5.00(+0.25%)
Sep 12, 2018 2015 2022 2004 2013 0 -1.03(-0.05%)
Sep 11, 2018 2009 2026 2004 2014 0 -1.36(-0.07%)
Sep 10, 2018 2018 2032 2010 2016 0 +7.21(+0.36%)
Sep 07, 2018 2015 2019 1999 2008 0 -15.16(-0.75%)
Sep 06, 2018 2024 2037 2016 2024 0 +4.53(+0.22%)
Sep 05, 2018 1997 2026 1988 2019 0 +17.02(+0.85%)
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.