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, 2017 1971 1985 1958 1968 0 -11.98(-0.60%)
Nov 29, 2017 1991 1998 1972 1980 0 -12.75(-0.64%)
Nov 28, 2017 2010 2016 1983 1993 0 -11.47(-0.57%)
Nov 27, 2017 2015 2021 2000 2004 0 -8.71(-0.43%)
Nov 24, 2017 2018 2025 2005 2013 0 +2.04(+0.10%)
Nov 22, 2017 2015 2027 2004 2011 0 -7.37(-0.37%)
Nov 21, 2017 2002 2022 1995 2019 0 +22.97(+1.15%)
Nov 20, 2017 1997 2005 1985 1996 0 +2.91(+0.15%)
Nov 17, 2017 1991 2002 1981 1993 0 -3.99(-0.20%)
Nov 16, 2017 1985 2005 1978 1997 0 +12.13(+0.61%)
Nov 15, 2017 1999 2006 1979 1985 0 -20.14(-1.00%)
Nov 14, 2017 1998 2016 1990 2005 0 +5.21(+0.26%)
Nov 13, 2017 2001 2015 1985 1999 0 +2.87(+0.14%)
Nov 10, 2017 1984 2008 1982 1997 0 +4.43(+0.22%)
Nov 09, 2017 1988 2004 1980 1992 0 +2.00(+0.10%)
Nov 08, 2017 1981 1999 1975 1990 0 +1.23(+0.06%)
Nov 07, 2017 1982 2000 1972 1989 0 +10.62(+0.54%)
Nov 06, 2017 1972 1989 1966 1978 0 +9.19(+0.47%)
Nov 03, 2017 1951 1983 1937 1969 0 +2.27(+0.12%)
Nov 02, 2017 1964 1986 1954 1967 0 +9.77(+0.50%)
Nov 01, 2017 1957 1969 1944 1957 0 +7.54(+0.39%)
Oct 31, 2017 1943 1953 1926 1950 0 +8.26(+0.43%)
Oct 30, 2017 1949 1958 1936 1941 0 -13.87(-0.71%)
Oct 27, 2017 1940 1963 1931 1955 0 +12.93(+0.67%)
Oct 26, 2017 1975 1982 1927 1942 0 -12.39(-0.63%)
Oct 25, 2017 1956 1969 1938 1955 0 -5.19(-0.26%)
Oct 24, 2017 1969 1975 1954 1960 0 -10.94(-0.56%)
Oct 23, 2017 1978 1984 1959 1971 0 -2.54(-0.13%)
Oct 20, 2017 1990 1992 1964 1973 0 -13.71(-0.69%)
Oct 19, 2017 2002 2009 1976 1987 0 -18.78(-0.94%)
Oct 18, 2017 2006 2017 1994 2006 0 -1.31(-0.07%)
Oct 17, 2017 2004 2016 1995 2007 0 -0.21(-0.01%)
Oct 16, 2017 2009 2014 1994 2007 0 -0.98(-0.05%)
Oct 13, 2017 2007 2018 1996 2008 0 +8.01(+0.40%)
Oct 12, 2017 1996 2006 1986 2000 0 +2.43(+0.12%)
Oct 11, 2017 1995 2007 1988 1998 0 +5.32(+0.27%)
Oct 10, 2017 1997 2010 1982 1992 0 +0.80(+0.04%)
Oct 09, 2017 1988 1997 1983 1992 0 +3.97(+0.20%)
Oct 06, 2017 1986 1993 1968 1988 0 -8.77(-0.44%)
Oct 05, 2017 1998 2007 1986 1996 0 +2.28(+0.11%)
Oct 04, 2017 1988 1998 1976 1994 0 +7.17(+0.36%)
Oct 03, 2017 1981 1995 1973 1987 0 +8.40(+0.42%)
Oct 02, 2017 1974 1988 1967 1979 0 +8.83(+0.45%)
Sep 29, 2017 1970 1978 1958 1970 0 -5.26(-0.27%)
Sep 28, 2017 1960 1977 1947 1975 0 +12.86(+0.66%)
Sep 27, 2017 1972 1978 1943 1962 0 -13.93(-0.70%)
Sep 26, 2017 1977 1988 1966 1976 0 -2.01(-0.10%)
Sep 25, 2017 1968 1990 1963 1978 0 +14.16(+0.72%)
Sep 22, 2017 1975 1987 1957 1964 0 -8.17(-0.41%)
Sep 21, 2017 1976 1990 1963 1972 0 -3.27(-0.17%)
Sep 20, 2017 1976 1989 1964 1975 0 +0.70(+0.04%)
Sep 19, 2017 1981 1986 1966 1975 0 -2.34(-0.12%)
Sep 18, 2017 1976 1985 1962 1977 0 -1.40(-0.07%)
Sep 15, 2017 1979 1991 1955 1978 0 +0.28(+0.01%)
Sep 14, 2017 1959 1981 1951 1978 0 +16.60(+0.85%)
Sep 13, 2017 1967 1975 1953 1962 0 -7.31(-0.37%)
Sep 12, 2017 1990 2002 1962 1969 0 -23.98(-1.20%)
Sep 11, 2017 1975 2001 1972 1993 0 +28.38(+1.44%)
Sep 08, 2017 1959 1975 1954 1965 0 +2.54(+0.13%)
Sep 07, 2017 1968 1976 1956 1962 0 -1.85(-0.09%)
Sep 06, 2017 1972 1987 1961 1964 0 -1.89(-0.10%)
Sep 05, 2017 1981 1987 1959 1966 0 -7.38(-0.37%)
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.