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 (%)
Apr 30, 2014 1719 1733 1705 1728 0 +6.84(+0.40%)
Apr 29, 2014 1731 1743 1705 1721 0 -1.94(-0.11%)
Apr 28, 2014 1720 1733 1706 1723 0 +6.84(+0.40%)
Apr 25, 2014 1722 1729 1708 1716 0 -7.65(-0.44%)
Apr 24, 2014 1722 1731 1711 1724 0 +7.03(+0.41%)
Apr 23, 2014 1725 1729 1708 1717 0 -8.71(-0.50%)
Apr 22, 2014 1715 1731 1703 1726 0 +10.79(+0.63%)
Apr 21, 2014 1716 1726 1696 1715 0 +5.28(+0.31%)
Apr 17, 2014 1709 1709 1709 0 +8.41(+0.49%)
Apr 16, 2014 1695 1708 1685 1701 0 +15.26(+0.91%)
Apr 15, 2014 1668 1691 1661 1686 0 +18.65(+1.12%)
Apr 14, 2014 1667 1676 1650 1667 0 +10.42(+0.63%)
Apr 11, 2014 1671 1685 1652 1657 0 -20.71(-1.23%)
Apr 10, 2014 1693 1709 1670 1677 0 -15.44(-0.91%)
Apr 09, 2014 1705 1706 1680 1693 0 -8.96(-0.53%)
Apr 08, 2014 1694 1709 1687 1702 0 +7.69(+0.45%)
Apr 07, 2014 1695 1714 1688 1694 0 -2.31(-0.14%)
Apr 04, 2014 1709 1718 1690 1696 0 -1.96(-0.12%)
Apr 03, 2014 1705 1711 1687 1698 0 -6.10(-0.36%)
Apr 02, 2014 1702 1711 1688 1705 0 +2.73(+0.16%)
Apr 01, 2014 1706 1710 1682 1702 0 -4.70(-0.28%)
Mar 31, 2014 1694 1713 1681 1706 0 +20.25(+1.20%)
Mar 28, 2014 1673 1697 1670 1686 0 +17.61(+1.06%)
Mar 27, 2014 1666 1679 1651 1669 0 +1.22(+0.07%)
Mar 26, 2014 1693 1698 1666 1667 0 -19.69(-1.17%)
Mar 25, 2014 1685 1700 1672 1687 0 +9.25(+0.55%)
Mar 24, 2014 1684 1694 1659 1678 0 -1.36(-0.08%)
Mar 21, 2014 1670 1694 1661 1679 0 +11.65(+0.70%)
Mar 20, 2014 1667 1674 1649 1668 0 -4.86(-0.29%)
Mar 19, 2014 1708 1715 1665 1672 0 -33.61(-1.97%)
Mar 18, 2014 1693 1710 1686 1706 0 +15.08(+0.89%)
Mar 17, 2014 1696 1704 1683 1691 0 +0.82(+0.05%)
Mar 14, 2014 1686 1705 1681 1690 0 +0.34(+0.02%)
Mar 13, 2014 1697 1702 1681 1690 0 -8.09(-0.48%)
Mar 12, 2014 1700 1713 1688 1698 0 -5.83(-0.34%)
Mar 11, 2014 1698 1716 1690 1704 0 +7.11(+0.42%)
Mar 10, 2014 1701 1712 1685 1697 0 -10.48(-0.61%)
Mar 07, 2014 1730 1732 1697 1707 0 -24.07(-1.39%)
Mar 06, 2014 1733 1745 1712 1731 0 -1.45(-0.08%)
Mar 05, 2014 1740 1746 1718 1733 0 -7.19(-0.41%)
Mar 04, 2014 1746 1755 1729 1740 0 +8.94(+0.52%)
Mar 03, 2014 1725 1738 1708 1731 0 -3.26(-0.19%)
Feb 28, 2014 1714 1743 1703 1734 0 +20.40(+1.19%)
Feb 27, 2014 1717 1729 1703 1714 0 -4.06(-0.24%)
Feb 26, 2014 1714 1728 1702 1718 0 +9.20(+0.54%)
Feb 25, 2014 1703 1718 1692 1709 0 +6.18(+0.36%)
Feb 24, 2014 1706 1720 1699 1702 0 +2.38(+0.14%)
Feb 21, 2014 1702 1712 1685 1700 0 -0.20(-0.01%)
Feb 20, 2014 1694 1713 1684 1700 0 +7.90(+0.47%)
Feb 19, 2014 1687 1710 1680 1692 0 +2.59(+0.15%)
Feb 18, 2014 1687 1698 1673 1690 0 +4.95(+0.29%)
Feb 14, 2014 1685 1685 1685 0 -5.22(-0.31%)
Feb 13, 2014 1679 1702 1672 1690 0 +3.32(+0.20%)
Feb 12, 2014 1687 1705 1672 1687 0 -2.33(-0.14%)
Feb 11, 2014 1684 1701 1668 1689 0 +11.58(+0.69%)
Feb 10, 2014 1664 1683 1654 1677 0 +11.43(+0.69%)
Feb 07, 2014 1667 1681 1652 1666 0 +1.84(+0.11%)
Feb 06, 2014 1645 1673 1639 1664 0 +18.86(+1.15%)
Feb 05, 2014 1649 1656 1634 1645 0 -6.29(-0.38%)
Feb 04, 2014 1651 1670 1632 1652 0 +17.37(+1.06%)
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.