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 29, 2011 1545 1571 1532 1560 0 -3.82(-0.24%)
Jul 28, 2011 1566 1587 1546 1563 0 +2.62(+0.17%)
Jul 27, 2011 1599 1601 1558 1561 0 -45.95(-2.86%)
Jul 26, 2011 1612 1623 1597 1607 0 -16.70(-1.03%)
Jul 25, 2011 1620 1641 1610 1623 0 -12.22(-0.75%)
Jul 22, 2011 1640 1644 1629 1636 0 -0.37(-0.02%)
Jul 21, 2011 1636 1651 1627 1636 0 +11.13(+0.68%)
Jul 20, 2011 1616 1633 1607 1625 0 +12.56(+0.78%)
Jul 19, 2011 1594 1616 1588 1612 0 +25.79(+1.63%)
Jul 18, 2011 1594 1601 1572 1586 0 -13.05(-0.82%)
Jul 15, 2011 1593 1605 1583 1600 0 +12.13(+0.76%)
Jul 14, 2011 1611 1617 1582 1587 0 -19.68(-1.22%)
Jul 13, 2011 1623 1633 1604 1607 0 -8.73(-0.54%)
Jul 12, 2011 1606 1639 1604 1616 0 +2.87(+0.18%)
Jul 11, 2011 1622 1630 1605 1613 0 -28.52(-1.74%)
Jul 08, 2011 1628 1647 1620 1641 0 -6.47(-0.39%)
Jul 07, 2011 1646 1655 1636 1648 0 +14.82(+0.91%)
Jul 06, 2011 1617 1638 1612 1633 0 +11.47(+0.71%)
Jul 05, 2011 1614 1629 1602 1622 0 +6.50(+0.40%)
Jul 01, 2011 1615 1615 1615 0 +29.89(+1.89%)
Jun 30, 2011 1578 1596 1567 1585 0 +10.99(+0.70%)
Jun 29, 2011 1563 1580 1553 1574 0 +18.07(+1.16%)
Jun 28, 2011 1548 1562 1535 1556 0 +10.96(+0.71%)
Jun 27, 2011 1536 1554 1530 1545 0 +9.78(+0.64%)
Jun 24, 2011 1542 1554 1524 1535 0 -4.89(-0.32%)
Jun 23, 2011 1543 1555 1518 1540 0 -21.12(-1.35%)
Jun 22, 2011 1563 1581 1557 1561 0 -6.51(-0.42%)
Jun 21, 2011 1561 1574 1547 1568 0 +15.65(+1.01%)
Jun 20, 2011 1550 1556 1545 1552 0 +15.93(+1.04%)
Jun 17, 2011 1540 1549 1521 1536 0 +15.24(+1.00%)
Jun 16, 2011 1511 1531 1500 1521 0 +10.58(+0.70%)
Jun 15, 2011 1522 1533 1498 1511 0 -23.77(-1.55%)
Jun 14, 2011 1524 1544 1517 1534 0 +23.59(+1.56%)
Jun 13, 2011 1524 1536 1498 1511 0 -10.72(-0.70%)
Jun 10, 2011 1550 1555 1512 1521 0 -34.63(-2.23%)
Jun 09, 2011 1575 1578 1548 1556 0 -16.30(-1.04%)
Jun 08, 2011 1581 1591 1564 1572 0 -15.48(-0.97%)
Jun 07, 2011 1579 1605 1568 1588 0 +20.16(+1.29%)
Jun 06, 2011 1590 1597 1564 1568 0 -25.65(-1.61%)
Jun 03, 2011 1581 1606 1575 1593 0 +1.67(+0.10%)
May 24, 2011 1589 1603 1580 1592 0 +6.32(+0.40%)
May 23, 2011 1587 1602 1579 1585 0 -20.88(-1.30%)
May 20, 2011 1622 1630 1600 1606 0 -20.60(-1.27%)
May 19, 2011 1629 1638 1613 1627 0 +4.81(+0.30%)
May 18, 2011 1603 1626 1593 1622 0 +19.46(+1.21%)
May 17, 2011 1603 1612 1590 1603 0 -6.11(-0.38%)
May 16, 2011 1604 1629 1597 1609 0 -3.19(-0.20%)
May 13, 2011 1634 1640 1605 1612 0 -22.69(-1.39%)
May 12, 2011 1626 1642 1610 1635 0 +0.09(+0.01%)
May 11, 2011 1651 1657 1626 1634 0 -18.81(-1.14%)
May 10, 2011 1639 1661 1634 1653 0 +21.24(+1.30%)
May 09, 2011 1620 1637 1610 1632 0 +11.28(+0.70%)
May 06, 2011 1650 1655 1615 1621 0 -11.41(-0.70%)
May 05, 2011 1634 1650 1620 1632 0 -7.96(-0.49%)
May 04, 2011 1657 1663 1631 1640 0 -17.02(-1.03%)
May 03, 2011 1662 1679 1638 1657 0 -9.74(-0.58%)
May 02, 2011 1665 1670 1662 1667 0 -5.23(-0.31%)
Apr 29, 2011 1681 1687 1652 1672 0 -6.62(-0.39%)
Apr 28, 2011 1655 1686 1646 1679 0 +22.22(+1.34%)
Apr 27, 2011 1661 1671 1640 1657 0 -5.20(-0.31%)
Apr 26, 2011 1634 1670 1625 1662 0 +33.32(+2.05%)
Apr 25, 2011 1621 1638 1616 1628 0 +2.24(+0.14%)
Apr 21, 2011 1618 1631 1601 1626 0 +12.29(+0.76%)
Apr 20, 2011 1611 1621 1592 1614 0 +20.98(+1.32%)
Apr 19, 2011 1582 1599 1577 1593 0 +16.18(+1.03%)
Apr 18, 2011 1578 1587 1562 1577 0 -18.19(-1.14%)
Apr 15, 2011 1577 1603 1571 1595 0 +17.71(+1.12%)
Apr 14, 2011 1555 1582 1549 1577 0 +15.26(+0.98%)
Apr 13, 2011 1578 1585 1555 1562 0 -7.45(-0.47%)
Apr 12, 2011 1575 1586 1562 1569 0 -12.39(-0.78%)
Apr 11, 2011 1582 1600 1573 1582 0 -1.08(-0.07%)
Apr 08, 2011 1604 1613 1574 1583 0 -13.63(-0.85%)
Apr 07, 2011 1615 1622 1588 1596 0 -26.04(-1.60%)
Apr 06, 2011 1624 1631 1609 1623 0 +4.64(+0.29%)
Apr 05, 2011 1617 1629 1608 1618 0 -0.58(-0.04%)
Apr 04, 2011 1614 1630 1608 1618 0 +7.39(+0.46%)
Apr 01, 2011 1613 1627 1601 1611 0 +5.92(+0.37%)
Mar 31, 2011 1594 1615 1589 1605 0 +8.24(+0.52%)
Mar 30, 2011 1593 1599 1590 1597 0 +19.56(+1.24%)
Mar 29, 2011 1569 1582 1554 1577 0 +6.12(+0.39%)
Mar 28, 2011 1573 1584 1564 1571 0 +1.70(+0.11%)
Mar 25, 2011 1564 1582 1555 1570 0 +7.55(+0.48%)
Mar 24, 2011 1559 1570 1541 1562 0 +8.59(+0.55%)
Mar 23, 2011 1563 1571 1540 1553 0 -9.48(-0.61%)
Mar 22, 2011 1572 1582 1555 1563 0 -7.09(-0.45%)
Mar 21, 2011 1569 1578 1561 1570 0 +14.80(+0.95%)
Mar 18, 2011 1548 1566 1540 1555 0 +21.41(+1.40%)
Mar 17, 2011 1552 1556 1522 1534 0 +4.76(+0.31%)
Mar 16, 2011 1550 1559 1522 1529 0 -22.96(-1.48%)
Mar 15, 2011 1550 1565 1544 1552 0 -13.13(-0.84%)
Mar 14, 2011 1551 1576 1541 1565 0 +2.95(+0.19%)
Mar 11, 2011 1534 1571 1528 1562 0 +21.50(+1.40%)
Mar 10, 2011 1553 1561 1534 1541 0 -28.35(-1.81%)
Mar 09, 2011 1577 1582 1554 1569 0 -10.03(-0.64%)
Mar 08, 2011 1557 1589 1550 1579 0 +24.16(+1.55%)
Mar 07, 2011 1570 1577 1543 1555 0 -10.56(-0.67%)
Mar 04, 2011 1581 1585 1552 1565 0 -15.11(-0.96%)
Mar 03, 2011 1578 1593 1567 1581 0 +14.43(+0.92%)
Mar 02, 2011 1564 1584 1545 1566 0 -8.88(-0.56%)
Mar 01, 2011 1622 1625 1572 1575 0 -40.76(-2.52%)
Feb 28, 2011 1596 1623 1590 1616 0 +28.98(+1.83%)
Feb 25, 2011 1565 1590 1557 1587 0 +27.60(+1.77%)
Feb 24, 2011 1565 1577 1542 1559 0 -9.56(-0.61%)
Feb 23, 2011 1589 1597 1560 1569 0 -19.87(-1.25%)
Feb 22, 2011 1598 1612 1580 1589 0 -22.62(-1.40%)
Feb 18, 2011 1611 1611 1611 0 +2.07(+0.13%)
Feb 17, 2011 1604 1619 1598 1609 0 +4.27(+0.27%)
Feb 16, 2011 1608 1620 1596 1605 0 +1.61(+0.10%)
Feb 15, 2011 1604 1616 1592 1603 0 -5.77(-0.36%)
Feb 14, 2011 1614 1621 1592 1609 0 -3.68(-0.23%)
Feb 11, 2011 1597 1616 1587 1613 0 +13.26(+0.83%)
Feb 10, 2011 1584 1605 1577 1599 0 +6.18(+0.39%)
Feb 09, 2011 1592 1600 1573 1593 0 -1.73(-0.11%)
Feb 08, 2011 1582 1602 1574 1595 0 +12.84(+0.81%)
Feb 07, 2011 1565 1588 1560 1582 0 +20.91(+1.34%)
Feb 04, 2011 1572 1579 1548 1561 0 -8.32(-0.53%)
Feb 03, 2011 1570 1578 1556 1570 0 -1.08(-0.07%)
Feb 02, 2011 1572 1584 1560 1571 0 -7.77(-0.49%)
Feb 01, 2011 1566 1588 1543 1578 0 +1.10(+0.07%)
Jan 31, 2011 1568 1595 1557 1577 0 +12.95(+0.83%)
Jan 28, 2011 1590 1595 1558 1564 0 -25.55(-1.61%)
Jan 27, 2011 1579 1605 1567 1590 0 +19.92(+1.27%)
Jan 26, 2011 1570 1585 1552 1570 0 +6.18(+0.40%)
Jan 25, 2011 1539 1575 1531 1564 0 +16.71(+1.08%)
Jan 24, 2011 1525 1557 1522 1547 0 +22.62(+1.48%)
Jan 21, 2011 1519 1533 1511 1524 0 +9.17(+0.61%)
Jan 20, 2011 1508 1529 1500 1515 0 +2.97(+0.20%)
Jan 19, 2011 1540 1545 1505 1512 0 -31.27(-2.03%)
Jan 18, 2011 1533 1547 1520 1544 0 +9.69(+0.63%)
Jan 14, 2011 1534 1534 1534 0 +6.56(+0.43%)
Jan 13, 2011 1527 1537 1517 1527 0 +0.33(+0.02%)
Jan 12, 2011 1531 1538 1514 1527 0 +6.05(+0.40%)
Jan 11, 2011 1525 1532 1499 1521 0 -2.61(-0.17%)
Jan 10, 2011 1513 1531 1497 1524 0 -1.75(-0.11%)
Jan 07, 2011 1517 1534 1501 1525 0 +10.79(+0.71%)
Jan 06, 2011 1511 1536 1498 1515 0 +2.95(+0.20%)
Jan 05, 2011 1490 1516 1485 1512 0 +15.19(+1.02%)
Jan 04, 2011 1523 1530 1485 1496 0 -22.47(-1.48%)
Jan 03, 2011 1488 1525 1483 1519 0 +41.93(+2.84%)
Dec 31, 2010 1480 1491 1471 1477 0 -5.38(-0.36%)
Dec 30, 2010 1479 1491 1471 1482 0 -0.79(-0.05%)
Dec 29, 2010 1481 1488 1472 1483 0 +3.77(+0.25%)
Dec 28, 2010 1478 1487 1466 1479 0 +3.44(+0.23%)
Dec 27, 2010 1454 1478 1450 1476 0 +16.56(+1.13%)
Dec 23, 2010 1458 1470 1452 1459 0 -0.26(-0.02%)
Dec 22, 2010 1439 1468 1436 1460 0 +19.17(+1.33%)
Dec 21, 2010 1428 1444 1418 1440 0 +18.43(+1.30%)
Dec 20, 2010 1397 1430 1391 1422 0 +27.52(+1.97%)
Dec 17, 2010 1388 1403 1377 1395 0 +7.24(+0.52%)
Dec 16, 2010 1393 1406 1376 1387 0 -2.29(-0.16%)
Dec 15, 2010 1410 1422 1388 1390 0 -22.92(-1.62%)
Dec 14, 2010 1422 1437 1405 1412 0 -0.84(-0.06%)
Dec 10, 2010 1406 1425 1401 1413 0 +12.29(+0.88%)
Dec 09, 2010 1429 1436 1397 1401 0 -19.32(-1.36%)
Dec 08, 2010 1445 1449 1410 1420 0 -22.98(-1.59%)
Dec 07, 2010 1458 1469 1434 1443 0 -1.19(-0.08%)
Dec 06, 2010 1444 1455 1423 1445 0 -1.50(-0.10%)
Dec 03, 2010 1437 1453 1428 1446 0 +1.40(+0.10%)
Dec 02, 2010 1430 1450 1417 1445 0 +17.15(+1.20%)
Dec 01, 2010 1424 1434 1399 1427 0 +24.85(+1.77%)
Nov 30, 2010 1403 1418 1393 1403 0 -13.16(-0.93%)
Nov 29, 2010 1406 1422 1393 1416 0 +2.45(+0.17%)
Nov 26, 2010 1408 1422 1403 1413 0 -4.20(-0.30%)
Nov 24, 2010 1404 1418 1418 1418 0 +23.55(+1.69%)
Nov 23, 2010 1397 1408 1389 1394 0 -18.15(-1.29%)
Nov 22, 2010 1400 1420 1394 1412 0 +7.68(+0.55%)
Nov 19, 2010 1398 1410 1384 1404 0 +1.31(+0.09%)
Nov 18, 2010 1409 1423 1397 1403 0 +6.25(+0.45%)
Nov 17, 2010 1392 1416 1383 1397 0 +8.48(+0.61%)
Nov 16, 2010 1426 1432 1377 1388 0 -46.65(-3.25%)
Nov 15, 2010 1451 1462 1430 1435 0 -7.76(-0.54%)
Nov 12, 2010 1455 1468 1438 1443 0 -26.34(-1.79%)
Nov 11, 2010 1469 1488 1461 1469 0 -12.69(-0.86%)
Nov 10, 2010 1474 1494 1462 1482 0 +11.36(+0.77%)
Nov 09, 2010 1512 1517 1461 1470 0 -34.25(-2.28%)
Nov 08, 2010 1502 1514 1485 1505 0 -3.54(-0.23%)
Nov 05, 2010 1496 1518 1487 1508 0 +12.44(+0.83%)
Nov 04, 2010 1476 1502 1467 1496 0 +38.10(+2.61%)
Nov 03, 2010 1470 1473 1447 1458 0 -9.60(-0.65%)
Nov 02, 2010 1476 1482 1456 1467 0 +4.47(+0.31%)
Nov 01, 2010 1465 1479 1449 1463 0 +4.91(+0.34%)
Oct 29, 2010 1445 1466 1441 1458 0 +10.12(+0.70%)
Oct 28, 2010 1452 1471 1433 1448 0 +2.91(+0.20%)
Oct 27, 2010 1447 1459 1431 1445 0 -29.19(-1.98%)
Oct 25, 2010 1481 1488 1467 1474 0 +1.79(+0.12%)
Oct 22, 2010 1471 1481 1457 1472 0 +5.70(+0.39%)
Oct 21, 2010 1478 1486 1454 1467 0 -3.38(-0.23%)
Oct 20, 2010 1445 1486 1442 1470 0 +30.98(+2.15%)
Oct 19, 2010 1440 1462 1428 1439 0 -16.56(-1.14%)
Oct 18, 2010 1436 1458 1432 1456 0 +20.37(+1.42%)
Oct 15, 2010 1449 1454 1428 1435 0 -3.46(-0.24%)
Oct 14, 2010 1439 1453 1426 1439 0 -1.80(-0.12%)
Oct 13, 2010 1427 1454 1419 1440 0 +22.80(+1.61%)
Oct 12, 2010 1409 1423 1398 1418 0 +11.75(+0.84%)
Oct 11, 2010 1410 1417 1400 1406 0 -5.10(-0.36%)
Oct 08, 2010 1411 1420 1398 1411 0 +2.21(+0.16%)
Oct 07, 2010 1415 1423 1403 1409 0 +1.36(+0.10%)
Oct 06, 2010 1410 1420 1394 1407 0 -5.95(-0.42%)
Oct 05, 2010 1402 1421 1390 1413 0 +19.03(+1.36%)
Oct 04, 2010 1388 1400 1377 1394 0 +3.42(+0.25%)
Oct 01, 2010 1391 1398 1372 1391 0 +6.68(+0.48%)
Sep 30, 2010 1384 1402 1372 1384 0 +2.11(+0.15%)
Sep 29, 2010 1385 1393 1374 1382 0 -10.37(-0.74%)
Sep 28, 2010 1386 1396 1364 1393 0 +9.69(+0.70%)
Sep 27, 2010 1392 1402 1373 1383 0 -13.94(-1.00%)
Sep 24, 2010 1370 1398 1366 1397 0 +43.22(+3.19%)
Sep 23, 2010 1361 1378 1348 1354 0 -27.45(-1.99%)
Sep 22, 2010 1392 1404 1375 1381 0 -19.56(-1.40%)
Sep 21, 2010 1415 1423 1395 1401 0 -14.49(-1.02%)
Sep 20, 2010 1391 1422 1386 1415 0 +23.42(+1.68%)
Sep 17, 2010 1389 1397 1372 1392 0 +7.42(+0.54%)
Sep 15, 2010 1375 1390 1367 1384 0 +0.02(+0.00%)
Sep 14, 2010 1387 1396 1378 1384 0 -8.06(-0.58%)
Sep 13, 2010 1380 1396 1376 1392 0 +23.89(+1.75%)
Sep 10, 2010 1363 1380 1357 1368 0 +7.67(+0.56%)
Sep 09, 2010 1379 1384 1353 1361 0 -3.14(-0.23%)
Sep 08, 2010 1365 1378 1358 1364 0 +0.85(+0.06%)
Sep 07, 2010 1368 1377 1359 1363 0 -14.45(-1.05%)
Sep 03, 2010 1377 1377 1377 0 +7.83(+0.57%)
Sep 02, 2010 1356 1374 1350 1370 0 +10.66(+0.78%)
Sep 01, 2010 1336 1362 1329 1359 0 +40.51(+3.07%)
Aug 31, 2010 1315 1328 1299 1318 0 +6.95(+0.53%)
Aug 30, 2010 1317 1330 1307 1312 0 -9.86(-0.75%)
Aug 27, 2010 1317 1327 1285 1321 0 +11.34(+0.87%)
Aug 26, 2010 1315 1328 1297 1310 0 +2.25(+0.17%)
Aug 25, 2010 1278 1313 1276 1308 0 +16.92(+1.31%)
Aug 24, 2010 1274 1305 1265 1291 0 -2.16(-0.17%)
Aug 23, 2010 1306 1316 1291 1293 0 -9.69(-0.74%)
Aug 20, 2010 1294 1310 1286 1303 0 +1.16(+0.09%)
Aug 19, 2010 1324 1330 1292 1302 0 -32.16(-2.41%)
Aug 18, 2010 1331 1343 1319 1334 0 +0.15(+0.01%)
Aug 17, 2010 1317 1343 1311 1334 0 +27.10(+2.07%)
Aug 16, 2010 1294 1320 1290 1306 0 +4.74(+0.36%)
Aug 13, 2010 1299 1319 1294 1302 0 -7.65(-0.58%)
Aug 12, 2010 1302 1326 1297 1309 0 -17.07(-1.29%)
Aug 11, 2010 1337 1353 1319 1326 0 -38.55(-2.82%)
Aug 10, 2010 1366 1382 1349 1365 0 -20.41(-1.47%)
Aug 09, 2010 1377 1391 1367 1385 0 +14.98(+1.09%)
Aug 06, 2010 1368 1375 1340 1370 0 -0.59(-0.04%)
Aug 05, 2010 1378 1394 1361 1371 0 -24.09(-1.73%)
Aug 04, 2010 1395 1409 1382 1395 0 +4.13(+0.30%)
Aug 03, 2010 1388 1404 1375 1391 0 -7.05(-0.50%)
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.