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 (%)
Jul 30, 2010 1353 1374 1326 1355 0 -11.71(-0.86%)
Jul 29, 2010 1378 1397 1348 1367 0 -2.03(-0.15%)
Jul 28, 2010 1367 1385 1354 1369 0 -6.12(-0.45%)
Jul 27, 2010 1375 1401 1353 1375 0 -17.05(-1.22%)
Jul 26, 2010 1356 1397 1350 1392 0 +34.79(+2.56%)
Jul 23, 2010 1331 1360 1316 1357 0 +18.03(+1.35%)
Jul 22, 2010 1302 1347 1301 1339 0 +51.31(+3.98%)
Jul 21, 2010 1325 1330 1280 1288 0 -29.88(-2.27%)
Jul 20, 2010 1295 1321 1267 1318 0 +21.24(+1.64%)
Jul 19, 2010 1282 1303 1258 1297 0 +18.16(+1.42%)
Jul 16, 2010 1276 1312 1269 1278 0 -37.26(-2.83%)
Jul 15, 2010 1316 1326 1289 1316 0 -3.27(-0.25%)
Jul 14, 2010 1319 1331 1301 1319 0 -6.81(-0.51%)
Jul 13, 2010 1315 1332 1304 1326 0 +30.98(+2.39%)
Jul 12, 2010 1286 1303 1273 1295 0 +1.28(+0.10%)
Jul 09, 2010 1291 1296 1267 1294 0 +19.59(+1.54%)
Jul 08, 2010 1279 1291 1251 1274 0 +5.29(+0.42%)
Jul 07, 2010 1216 1270 1215 1269 0 +53.90(+4.44%)
Jul 06, 2010 1213 1275 1203 1215 0 -29.78(-2.39%)
Jul 02, 2010 1242 1278 1233 1244 0 -22.55(-1.78%)
Jul 01, 2010 1266 1285 1241 1267 0 -4.94(-0.39%)
Jun 30, 2010 1281 1310 1267 1272 0 -13.29(-1.03%)
Jun 29, 2010 1286 1312 1275 1285 0 -52.31(-3.91%)
Jun 25, 2010 1335 1344 1302 1338 0 +28.61(+2.19%)
Jun 24, 2010 1321 1338 1301 1309 0 -25.69(-1.92%)
Jun 23, 2010 1326 1351 1312 1335 0 +4.13(+0.31%)
Jun 22, 2010 1354 1378 1328 1331 0 -34.17(-2.50%)
Jun 21, 2010 1387 1401 1357 1365 0 -9.55(-0.69%)
Jun 18, 2010 1372 1389 1361 1374 0 -5.34(-0.39%)
Jun 17, 2010 1367 1387 1356 1380 0 +0.55(+0.04%)
Jun 16, 2010 1376 1394 1364 1379 0 -10.57(-0.76%)
Jun 15, 2010 1369 1393 1354 1390 0 +32.78(+2.42%)
Jun 14, 2010 1354 1376 1341 1357 0 +11.83(+0.88%)
Jun 11, 2010 1316 1347 1309 1345 0 +12.63(+0.95%)
Jun 10, 2010 1308 1336 1293 1332 0 +52.58(+4.11%)
Jun 09, 2010 1282 1313 1269 1280 0 +7.03(+0.55%)
Jun 08, 2010 1256 1279 1225 1273 0 +20.37(+1.63%)
Jun 07, 2010 1264 1290 1247 1252 0 -6.34(-0.50%)
Jun 04, 2010 1256 1310 1253 1259 0 -65.39(-4.94%)
Jun 03, 2010 1319 1337 1307 1324 0 +1.89(+0.14%)
Jun 02, 2010 1300 1324 1276 1322 0 +39.32(+3.06%)
Jun 01, 2010 1297 1320 1280 1283 0 -33.53(-2.55%)
May 28, 2010 1316 1316 1316 0 -15.58(-1.17%)
May 27, 2010 1298 1335 1282 1332 0 +62.75(+4.94%)
May 26, 2010 1283 1312 1262 1269 0 -4.94(-0.39%)
May 25, 2010 1232 1279 1220 1274 0 +6.64(+0.52%)
May 24, 2010 1295 1308 1265 1268 0 -32.18(-2.48%)
May 21, 2010 1248 1307 1232 1300 0 +34.03(+2.69%)
May 20, 2010 1272 1304 1262 1266 0 -60.39(-4.55%)
May 19, 2010 1334 1360 1302 1326 0 -19.54(-1.45%)
May 18, 2010 1399 1408 1340 1346 0 -35.39(-2.56%)
May 17, 2010 1379 1403 1340 1381 0 +0.54(+0.04%)
May 14, 2010 1378 1419 1366 1381 0 -44.63(-3.13%)
May 13, 2010 1447 1458 1417 1425 0 -25.07(-1.73%)
May 12, 2010 1431 1457 1425 1450 0 +18.29(+1.28%)
May 11, 2010 1436 1447 1422 1432 0 -2.20(-0.15%)
May 10, 2010 1413 1436 1410 1434 0 +76.32(+5.62%)
May 07, 2010 1375 1410 1330 1358 0 -4.71(-0.35%)
May 06, 2010 1396 1445 1271 1363 0 -56.71(-4.00%)
May 05, 2010 1421 1454 1411 1419 0 -29.89(-2.06%)
May 04, 2010 1469 1477 1431 1449 0 -45.64(-3.05%)
May 03, 2010 1470 1504 1468 1495 0 +32.72(+2.24%)
Apr 30, 2010 1506 1523 1459 1462 0 -51.06(-3.37%)
Apr 29, 2010 1478 1519 1475 1513 0 +49.93(+3.41%)
Apr 28, 2010 1468 1481 1445 1463 0 +0.36(+0.02%)
Apr 27, 2010 1507 1518 1459 1463 0 -75.34(-4.90%)
Apr 26, 2010 1526 1550 1520 1538 0 +10.45(+0.68%)
Apr 23, 2010 1506 1535 1497 1528 0 +21.73(+1.44%)
Apr 22, 2010 1472 1512 1467 1506 0 +19.13(+1.29%)
Apr 21, 2010 1467 1496 1455 1487 0 +25.17(+1.72%)
Apr 20, 2010 1443 1463 1432 1462 0 +31.30(+2.19%)
Apr 19, 2010 1413 1445 1407 1430 0 +8.74(+0.61%)
Apr 16, 2010 1440 1458 1417 1422 0 -22.75(-1.58%)
Apr 15, 2010 1470 1477 1442 1444 0 -28.82(-1.96%)
Apr 14, 2010 1481 1490 1460 1473 0 -2.11(-0.14%)
Apr 13, 2010 1445 1483 1441 1475 0 +25.49(+1.76%)
Apr 12, 2010 1455 1465 1441 1450 0 -4.79(-0.33%)
Apr 09, 2010 1440 1461 1431 1455 0 +20.24(+1.41%)
Apr 08, 2010 1427 1445 1421 1434 0 +0.24(+0.02%)
Apr 07, 2010 1448 1461 1426 1434 0 -19.13(-1.32%)
Apr 06, 2010 1413 1459 1409 1453 0 +31.30(+2.20%)
Apr 05, 2010 1403 1428 1398 1422 0 +22.98(+1.64%)
Apr 01, 2010 1399 1399 1399 0 +9.70(+0.70%)
Mar 31, 2010 1400 1410 1380 1389 0 -15.77(-1.12%)
Mar 30, 2010 1398 1417 1389 1405 0 +9.32(+0.67%)
Mar 29, 2010 1400 1406 1385 1396 0 +1.39(+0.10%)
Mar 26, 2010 1400 1411 1383 1394 0 -2.86(-0.20%)
Mar 25, 2010 1407 1424 1389 1397 0 -2.67(-0.19%)
Mar 24, 2010 1389 1414 1384 1400 0 +3.99(+0.29%)
Mar 23, 2010 1396 1405 1379 1396 0 -0.07(-0.01%)
Mar 22, 2010 1366 1401 1363 1396 0 +20.45(+1.49%)
Mar 19, 2010 1393 1402 1369 1375 0 -16.35(-1.17%)
Mar 18, 2010 1395 1406 1383 1392 0 -1.55(-0.11%)
Mar 17, 2010 1368 1397 1366 1393 0 +24.62(+1.80%)
Mar 16, 2010 1342 1375 1340 1369 0 +26.08(+1.94%)
Mar 15, 2010 1331 1347 1330 1343 0 -8.14(-0.60%)
Mar 12, 2010 1352 1361 1338 1351 0 +5.08(+0.38%)
Mar 11, 2010 1329 1348 1319 1346 0 +7.36(+0.55%)
Mar 10, 2010 1339 1351 1326 1338 0 +0.16(+0.01%)
Mar 09, 2010 1326 1357 1319 1338 0 +4.36(+0.33%)
Mar 08, 2010 1312 1340 1309 1334 0 +19.19(+1.46%)
Mar 05, 2010 1294 1319 1289 1315 0 +26.59(+2.06%)
Mar 04, 2010 1277 1293 1272 1288 0 +9.98(+0.78%)
Mar 03, 2010 1277 1290 1270 1278 0 +2.77(+0.22%)
Mar 02, 2010 1277 1287 1266 1275 0 -2.65(-0.21%)
Mar 01, 2010 1271 1287 1262 1278 0 +11.29(+0.89%)
Feb 26, 2010 1268 1281 1257 1267 0 -2.35(-0.19%)
Feb 25, 2010 1260 1272 1250 1269 0 -7.42(-0.58%)
Feb 24, 2010 1265 1279 1257 1276 0 +14.04(+1.11%)
Feb 23, 2010 1271 1281 1257 1262 0 -10.73(-0.84%)
Feb 22, 2010 1277 1284 1263 1273 0 -0.19(-0.01%)
Feb 19, 2010 1264 1286 1260 1273 0 -0.19(-0.01%)
Feb 18, 2010 1261 1278 1252 1274 0 +10.42(+0.82%)
Feb 17, 2010 1258 1271 1251 1263 0 +5.95(+0.47%)
Feb 16, 2010 1241 1260 1234 1257 0 +23.84(+1.93%)
Feb 12, 2010 1233 1233 1233 0 +11.66(+0.95%)
Feb 11, 2010 1208 1225 1195 1222 0 +9.82(+0.81%)
Feb 10, 2010 1212 1230 1193 1212 0 -1.55(-0.13%)
Feb 09, 2010 1233 1244 1201 1213 0 -7.82(-0.64%)
Feb 08, 2010 1251 1262 1214 1221 0 -32.58(-2.60%)
Feb 05, 2010 1236 1258 1212 1254 0 +13.66(+1.10%)
Feb 04, 2010 1282 1286 1237 1240 0 -53.76(-4.15%)
Feb 03, 2010 1305 1312 1282 1294 0 -18.78(-1.43%)
Feb 02, 2010 1288 1322 1280 1313 0 +27.29(+2.12%)
Feb 01, 2010 1271 1295 1266 1285 0 +17.58(+1.39%)
Jan 29, 2010 1283 1302 1259 1268 0 -9.79(-0.77%)
Jan 28, 2010 1303 1312 1266 1278 0 -24.72(-1.90%)
Jan 27, 2010 1295 1310 1269 1302 0 +3.37(+0.26%)
Jan 26, 2010 1301 1321 1292 1299 0 -9.96(-0.76%)
Jan 25, 2010 1307 1322 1288 1309 0 +10.82(+0.83%)
Jan 22, 2010 1319 1337 1294 1298 0 -18.71(-1.42%)
Jan 21, 2010 1356 1362 1313 1317 0 -36.02(-2.66%)
Jan 20, 2010 1357 1367 1338 1353 0 -17.26(-1.26%)
Jan 19, 2010 1343 1375 1336 1370 0 +26.21(+1.95%)
Jan 15, 2010 1344 1344 1344 0 -12.93(-0.95%)
Jan 14, 2010 1363 1373 1348 1357 0 -11.72(-0.86%)
Jan 13, 2010 1354 1373 1346 1369 0 +18.07(+1.34%)
Jan 12, 2010 1360 1372 1339 1350 0 -20.61(-1.50%)
Jan 11, 2010 1371 1387 1358 1371 0 +4.62(+0.34%)
Jan 08, 2010 1359 1376 1348 1366 0 -0.85(-0.06%)
Jan 07, 2010 1340 1373 1331 1367 0 +22.60(+1.68%)
Jan 06, 2010 1336 1356 1331 1345 0 +7.80(+0.58%)
Jan 05, 2010 1322 1346 1310 1337 0 +15.77(+1.19%)
Jan 04, 2010 1329 1341 1310 1321 0 +2.71(+0.21%)
Dec 31, 2009 1318 1318 1318 0 -21.75(-1.62%)
Dec 30, 2009 1331 1345 1322 1340 0 +2.21(+0.17%)
Dec 29, 2009 1342 1358 1329 1338 0 -2.83(-0.21%)
Dec 28, 2009 1335 1358 1329 1341 0 +9.81(+0.74%)
Dec 24, 2009 1322 1336 1315 1331 0 +13.09(+0.99%)
Dec 23, 2009 1303 1328 1300 1318 0 +13.97(+1.07%)
Dec 22, 2009 1295 1311 1287 1304 0 +10.53(+0.81%)
Dec 21, 2009 1283 1303 1279 1293 0 +11.47(+0.89%)
Dec 18, 2009 1280 1292 1261 1282 0 +3.12(+0.24%)
Dec 17, 2009 1270 1287 1261 1279 0 -8.34(-0.65%)
Dec 16, 2009 1274 1295 1266 1287 0 +18.18(+1.43%)
Dec 15, 2009 1273 1284 1259 1269 0 -10.95(-0.86%)
Dec 14, 2009 1264 1282 1262 1280 0 +22.97(+1.83%)
Dec 11, 2009 1240 1260 1234 1257 0 +21.79(+1.76%)
Dec 10, 2009 1243 1251 1226 1235 0 -3.15(-0.25%)
Dec 09, 2009 1236 1253 1225 1238 0 +3.95(+0.32%)
Dec 08, 2009 1239 1264 1227 1234 0 -15.82(-1.27%)
Dec 07, 2009 1267 1275 1238 1250 0 -8.21(-0.65%)
Dec 04, 2009 1243 1269 1232 1258 0 +35.76(+2.92%)
Dec 03, 2009 1237 1258 1218 1223 0 -10.41(-0.84%)
Dec 02, 2009 1217 1244 1209 1233 0 +13.94(+1.14%)
Dec 01, 2009 1217 1233 1204 1219 0 +9.65(+0.80%)
Nov 30, 2009 1180 1214 1168 1209 0 +32.62(+2.77%)
Nov 27, 2009 1176 1198 1168 1177 0 -33.23(-2.75%)
Nov 25, 2009 1210 1210 1210 0 +2.90(+0.24%)
Nov 24, 2009 1218 1221 1196 1207 0 -11.35(-0.93%)
Nov 23, 2009 1222 1239 1207 1218 0 +12.72(+1.05%)
Nov 20, 2009 1197 1213 1190 1206 0 +1.26(+0.10%)
Nov 19, 2009 1221 1226 1196 1205 0 -26.83(-2.18%)
Nov 18, 2009 1204 1237 1192 1231 0 +28.73(+2.39%)
Nov 17, 2009 1216 1231 1197 1203 0 -19.83(-1.62%)
Nov 16, 2009 1209 1235 1201 1222 0 +22.19(+1.85%)
Nov 13, 2009 1193 1207 1183 1200 0 +12.56(+1.06%)
Nov 12, 2009 1201 1212 1186 1188 0 -21.89(-1.81%)
Nov 11, 2009 1208 1221 1189 1210 0 +11.73(+0.98%)
Nov 10, 2009 1202 1215 1181 1198 0 -26.80(-2.19%)
Nov 09, 2009 1191 1228 1183 1225 0 +42.92(+3.63%)
Nov 06, 2009 1188 1205 1167 1182 0 -17.40(-1.45%)
Nov 05, 2009 1180 1211 1171 1199 0 +29.89(+2.56%)
Nov 04, 2009 1202 1216 1163 1169 0 -21.21(-1.78%)
Nov 03, 2009 1161 1195 1151 1190 0 +17.06(+1.45%)
Nov 02, 2009 1168 1196 1138 1173 0 +10.14(+0.87%)
Oct 30, 2009 1185 1196 1141 1163 0 -33.64(-2.81%)
Oct 29, 2009 1189 1209 1166 1197 0 +31.29(+2.68%)
Oct 28, 2009 1219 1232 1161 1166 0 -59.21(-4.83%)
Oct 27, 2009 1260 1270 1219 1225 0 -23.06(-1.85%)
Oct 26, 2009 1248 1280 1234 1248 0 -0.50(-0.04%)
Oct 23, 2009 1251 1258 1238 1248 0 -19.27(-1.52%)
Oct 22, 2009 1233 1273 1213 1268 0 +39.34(+3.20%)
Oct 21, 2009 1237 1265 1225 1228 0 -10.11(-0.82%)
Oct 20, 2009 1236 1247 1233 1238 0 -18.67(-1.49%)
Oct 19, 2009 1238 1266 1230 1257 0 +23.24(+1.88%)
Oct 16, 2009 1242 1254 1226 1234 0 -25.02(-1.99%)
Oct 15, 2009 1260 1272 1249 1259 0 -15.37(-1.21%)
Oct 14, 2009 1260 1281 1247 1274 0 +31.95(+2.57%)
Oct 13, 2009 1249 1259 1222 1242 0 -13.49(-1.07%)
Oct 12, 2009 1254 1269 1244 1256 0 +6.89(+0.55%)
Oct 09, 2009 1228 1257 1215 1249 0 +17.38(+1.41%)
Oct 08, 2009 1217 1247 1207 1232 0 +26.93(+2.24%)
Oct 07, 2009 1209 1224 1186 1205 0 -8.17(-0.67%)
Oct 06, 2009 1228 1242 1196 1213 0 -0.51(-0.04%)
Oct 05, 2009 1189 1220 1180 1213 0 +31.39(+2.66%)
Oct 02, 2009 1169 1212 1155 1182 0 -2.09(-0.18%)
Oct 01, 2009 1223 1229 1175 1184 0 -46.65(-3.79%)
Sep 30, 2009 1241 1254 1206 1231 0 -7.88(-0.64%)
Sep 29, 2009 1263 1275 1231 1238 0 -9.33(-0.75%)
Sep 28, 2009 1222 1264 1213 1248 0 +36.14(+2.98%)
Sep 25, 2009 1200 1229 1188 1212 0 +1.50(+0.12%)
Sep 24, 2009 1247 1260 1194 1210 0 -31.29(-2.52%)
Sep 23, 2009 1290 1299 1238 1241 0 -47.53(-3.69%)
Sep 22, 2009 1265 1296 1253 1289 0 +35.94(+2.87%)
Sep 21, 2009 1271 1283 1238 1253 0 -24.40(-1.91%)
Sep 18, 2009 1284 1303 1250 1277 0 -8.20(-0.64%)
Sep 17, 2009 1307 1350 1270 1286 0 +3.66(+0.29%)
Sep 16, 2009 1272 1316 1265 1282 0 +16.46(+1.30%)
Sep 15, 2009 1247 1283 1227 1266 0 +18.83(+1.51%)
Sep 14, 2009 1195 1248 1187 1247 0 +40.78(+3.38%)
Sep 11, 2009 1211 1227 1186 1206 0 -1.55(-0.13%)
Sep 10, 2009 1195 1212 1176 1207 0 +8.10(+0.68%)
Sep 09, 2009 1178 1205 1170 1199 0 +14.83(+1.25%)
Sep 08, 2009 1170 1189 1158 1185 0 +23.87(+2.06%)
Sep 04, 2009 1161 1161 1161 0 +15.04(+1.31%)
Sep 03, 2009 1137 1152 1115 1146 0 +17.02(+1.51%)
Sep 02, 2009 1149 1158 1123 1129 0 -27.34(-2.37%)
Sep 01, 2009 1207 1220 1152 1156 0 -58.06(-4.78%)
Aug 31, 2009 1219 1237 1199 1214 0 -20.03(-1.62%)
Aug 28, 2009 1241 1252 1213 1234 0 +1.63(+0.13%)
Aug 27, 2009 1224 1239 1194 1232 0 +9.06(+0.74%)
Aug 26, 2009 1213 1229 1199 1223 0 +6.79(+0.56%)
Aug 25, 2009 1210 1233 1199 1217 0 +11.67(+0.97%)
Aug 24, 2009 1218 1236 1196 1205 0 -7.68(-0.63%)
Aug 21, 2009 1192 1236 1186 1213 0 +29.78(+2.52%)
Aug 20, 2009 1147 1187 1138 1183 0 +34.51(+3.01%)
Aug 19, 2009 1141 1161 1129 1148 0 -9.31(-0.80%)
Aug 18, 2009 1151 1172 1139 1158 0 -3.79(-0.33%)
Aug 17, 2009 1174 1181 1140 1161 0 -40.26(-3.35%)
Aug 14, 2009 1205 1220 1175 1202 0 -11.42(-0.94%)
Aug 13, 2009 1221 1234 1189 1213 0 +9.87(+0.82%)
Aug 12, 2009 1203 1235 1185 1203 0 -0.46(-0.04%)
Aug 11, 2009 1218 1232 1187 1204 0 -26.97(-2.19%)
Aug 10, 2009 1258 1267 1213 1231 0 -49.41(-3.86%)
Aug 07, 2009 1254 1309 1239 1280 0 +47.56(+3.86%)
Aug 06, 2009 1248 1284 1216 1232 0 -8.11(-0.65%)
Aug 05, 2009 1195 1248 1182 1241 0 +43.84(+3.66%)
Aug 04, 2009 1139 1212 1132 1197 0 +50.67(+4.42%)
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.