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 (%)
Jun 26, 2009 1024 1043 1009 1033 0 +4.36(+0.42%)
Jun 25, 2009 1006 1030 1003 1029 0 +15.34(+1.51%)
Jun 24, 2009 1003 1026 993.40 1014 0 +19.58(+1.97%)
Jun 23, 2009 996.06 1018 982.90 993.98 0 +4.07(+0.41%)
Jun 22, 2009 1034 1044 985.64 989.92 0 -57.85(-5.52%)
Jun 19, 2009 1048 1062 1026 1048 0 +13.57(+1.31%)
Jun 18, 2009 1033 1048 1015 1034 0 +9.00(+0.88%)
Jun 17, 2009 1046 1061 1016 1025 0 -29.07(-2.76%)
Jun 16, 2009 1078 1091 1037 1054 0 -15.70(-1.47%)
Jun 15, 2009 1107 1115 1059 1070 0 -64.90(-5.72%)
Jun 12, 2009 1105 1137 1091 1135 0 +27.92(+2.52%)
Jun 11, 2009 1126 1144 1100 1107 0 -18.41(-1.64%)
Jun 10, 2009 1156 1164 1099 1125 0 -20.06(-1.75%)
Jun 09, 2009 1154 1166 1136 1145 0 -7.16(-0.62%)
Jun 08, 2009 1154 1168 1134 1153 0 -13.22(-1.13%)
Jun 05, 2009 1183 1198 1152 1166 0 -7.77(-0.66%)
Jun 04, 2009 1152 1186 1133 1174 0 +27.36(+2.39%)
Jun 03, 2009 1142 1164 1121 1146 0 -5.09(-0.44%)
Jun 02, 2009 1167 1183 1136 1151 0 -18.68(-1.60%)
Jun 01, 2009 1148 1204 1131 1170 0 +38.56(+3.41%)
May 29, 2009 1102 1134 1084 1131 0 +32.77(+2.98%)
May 28, 2009 1082 1109 1055 1099 0 +29.84(+2.79%)
May 27, 2009 1108 1117 1056 1069 0 -42.83(-3.85%)
May 26, 2009 1046 1118 1035 1112 0 +55.57(+5.26%)
May 25, 2009 1085 1101 1050 1056 0 +0.00(+0.00%)
May 22, 2009 1085 1101 1050 1056 0 -23.40(-2.17%)
May 21, 2009 1063 1100 1044 1079 0 -0.32(-0.03%)
May 20, 2009 1106 1138 1070 1080 0 -11.72(-1.07%)
May 19, 2009 1096 1123 1074 1092 0 -15.65(-1.41%)
May 18, 2009 1046 1113 1035 1107 0 +78.82(+7.66%)
May 15, 2009 1058 1071 1009 1028 0 -34.92(-3.28%)
May 14, 2009 1031 1077 1012 1063 0 +31.83(+3.09%)
May 13, 2009 1079 1099 1025 1031 0 -72.87(-6.60%)
May 12, 2009 1121 1145 1072 1104 0 -1.61(-0.15%)
May 11, 2009 1109 1146 1085 1106 0 -36.54(-3.20%)
May 08, 2009 1079 1154 1070 1142 0 +86.59(+8.20%)
May 07, 2009 1148 1161 1042 1056 0 -70.56(-6.26%)
May 06, 2009 1146 1173 1093 1126 0 -2.65(-0.23%)
May 05, 2009 1166 1176 1117 1129 0 -46.06(-3.92%)
May 04, 2009 1120 1181 1118 1175 0 +85.52(+7.85%)
May 01, 2009 1112 1131 1077 1090 0 -33.64(-2.99%)
Apr 30, 2009 1130 1159 1109 1123 0 +6.69(+0.60%)
Apr 29, 2009 1099 1138 1078 1117 0 +26.63(+2.44%)
Apr 28, 2009 1079 1125 1055 1090 0 -4.04(-0.37%)
Apr 27, 2009 1128 1152 1068 1094 0 -62.65(-5.42%)
Apr 24, 2009 1105 1183 1079 1157 0 +53.77(+4.88%)
Apr 23, 2009 1054 1111 1031 1103 0 +52.85(+5.03%)
Apr 22, 2009 1052 1117 1029 1050 0 -26.87(-2.50%)
Apr 21, 2009 984.04 1090 950.54 1077 0 +78.65(+7.88%)
Apr 20, 2009 1071 1089 987.27 998.22 0 -108.16(-9.78%)
Apr 17, 2009 1091 1139 1064 1106 0 +7.56(+0.69%)
Apr 16, 2009 1063 1128 1020 1099 0 +40.82(+3.86%)
Apr 15, 2009 989.88 1064 965.45 1058 0 +61.99(+6.22%)
Apr 14, 2009 1053 1077 989.90 996.01 0 -73.04(-6.83%)
Apr 13, 2009 1032 1089 1006 1069 0 +21.65(+2.07%)
Apr 10, 2009 956.22 1052 942.16 1047 0 +0.00(+0.00%)
Apr 09, 2009 956.22 1052 942.16 1047 0 +117.81(+12.67%)
Apr 08, 2009 915.37 946.00 896.26 929.59 0 +23.93(+2.64%)
Apr 07, 2009 963.88 978.51 903.14 905.66 0 -75.37(-7.68%)
Apr 06, 2009 955.45 997.20 926.78 981.03 0 +9.20(+0.95%)
Apr 03, 2009 925.49 979.56 891.39 971.83 0 +45.87(+4.95%)
Apr 02, 2009 900.00 936.69 873.44 925.96 0 +51.29(+5.86%)
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.