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 31, 2020 2407 2432 2348 2418 0 +7.97(+0.33%)
Jul 30, 2020 2391 2435 2371 2410 0 -26.73(-1.10%)
Jul 29, 2020 2396 2450 2371 2437 0 +58.91(+2.48%)
Jul 28, 2020 2322 2396 2312 2378 0 +52.71(+2.27%)
Jul 27, 2020 2290 2330 2261 2325 0 +26.40(+1.15%)
Jul 24, 2020 2334 2348 2294 2299 0 -34.60(-1.48%)
Jul 23, 2020 2320 2368 2306 2334 0 +0.11(+0.00%)
Jul 22, 2020 2266 2339 2262 2333 0 +50.47(+2.21%)
Jul 21, 2020 2276 2313 2260 2283 0 +24.76(+1.10%)
Jul 20, 2020 2295 2305 2238 2258 0 -46.00(-2.00%)
Jul 17, 2020 2278 2315 2258 2304 0 +35.39(+1.56%)
Jul 16, 2020 2283 2302 2252 2269 0 -29.76(-1.29%)
Jul 15, 2020 2317 2332 2270 2299 0 +28.70(+1.26%)
Jul 14, 2020 2245 2288 2228 2270 0 +24.81(+1.11%)
Jul 13, 2020 2265 2300 2215 2245 0 -3.57(-0.16%)
Jul 10, 2020 2216 2268 2206 2249 0 +27.05(+1.22%)
Jul 09, 2020 2235 2255 2173 2222 0 -22.91(-1.02%)
Jul 08, 2020 2247 2269 2222 2244 0 -7.46(-0.33%)
Jul 07, 2020 2289 2304 2244 2252 0 -74.72(-3.21%)
Jul 06, 2020 2392 2400 2317 2327 0 -6.93(-0.30%)
Jul 02, 2020 2365 2376 2302 2334 0 +10.88(+0.47%)
Jul 01, 2020 2304 2357 2284 2323 0 +27.14(+1.18%)
Jun 30, 2020 2282 2324 2252 2296 0 +9.60(+0.42%)
Jun 29, 2020 2274 2310 2236 2286 0 +40.10(+1.79%)
Jun 26, 2020 2284 2304 2227 2246 0 -49.98(-2.18%)
Jun 25, 2020 2235 2306 2211 2296 0 +57.32(+2.56%)
Jun 24, 2020 2281 2300 2190 2239 0 -74.94(-3.24%)
Jun 23, 2020 2344 2358 2291 2313 0 -1.97(-0.09%)
Jun 22, 2020 2304 2334 2251 2315 0 -0.03(-0.00%)
Jun 19, 2020 2382 2411 2292 2315 0 -46.09(-1.95%)
Jun 18, 2020 2349 2394 2332 2362 0 -24.24(-1.02%)
Jun 17, 2020 2463 2471 2377 2386 0 -65.64(-2.68%)
Jun 16, 2020 2471 2493 2400 2451 0 +82.53(+3.48%)
Jun 15, 2020 2250 2391 2245 2369 0 +28.90(+1.24%)
Jun 12, 2020 2379 2389 2283 2340 0 +59.16(+2.59%)
Jun 11, 2020 2309 2372 2252 2281 0 -158.81(-6.51%)
Jun 10, 2020 2526 2532 2427 2440 0 -99.94(-3.94%)
Jun 09, 2020 2517 2574 2484 2540 0 -44.46(-1.72%)
Jun 08, 2020 2560 2610 2535 2584 0 +61.32(+2.43%)
Jun 05, 2020 2584 2638 2498 2523 0 +56.34(+2.28%)
Jun 04, 2020 2453 2479 2401 2466 0 -0.20(-0.01%)
Jun 03, 2020 2367 2497 2361 2467 0 +137.21(+5.89%)
Jun 02, 2020 2305 2350 2281 2329 0 +49.80(+2.18%)
Jun 01, 2020 2238 2314 2226 2280 0 +44.40(+1.99%)
May 29, 2020 2234 2267 2201 2235 0 -34.93(-1.54%)
May 28, 2020 2294 2307 2238 2270 0 +2.63(+0.12%)
May 27, 2020 2291 2317 2215 2267 0 +39.77(+1.79%)
May 26, 2020 2176 2246 2157 2228 0 +130.56(+6.23%)
May 22, 2020 2092 2113 2064 2097 0 +3.64(+0.17%)
May 21, 2020 2054 2120 2048 2094 0 +31.29(+1.52%)
May 20, 2020 2059 2081 2028 2062 0 +47.36(+2.35%)
May 19, 2020 2031 2061 1997 2015 0 -25.86(-1.27%)
May 18, 2020 1998 2070 1989 2041 0 +128.02(+6.69%)
May 15, 2020 1909 1938 1854 1913 0 -15.16(-0.79%)
May 14, 2020 1865 1936 1797 1928 0 +19.35(+1.01%)
May 13, 2020 2006 2015 1893 1909 0 -119.32(-5.88%)
May 12, 2020 2167 2174 2022 2028 0 -135.98(-6.28%)
May 11, 2020 2175 2212 2131 2164 0 -41.44(-1.88%)
May 08, 2020 2176 2234 2159 2205 0 +65.41(+3.06%)
May 07, 2020 2135 2186 2117 2140 0 +35.53(+1.69%)
May 06, 2020 2137 2163 2076 2104 0 -18.43(-0.87%)
May 05, 2020 2154 2180 2118 2123 0 -6.31(-0.30%)
May 04, 2020 2136 2164 2089 2129 0 -40.22(-1.85%)
May 01, 2020 2196 2214 2121 2169 0 -83.88(-3.72%)
Apr 30, 2020 2268 2295 2179 2253 0 -60.83(-2.63%)
Apr 29, 2020 2322 2365 2270 2314 0 +46.75(+2.06%)
Apr 28, 2020 2289 2330 2243 2267 0 +43.57(+1.96%)
Apr 27, 2020 2154 2241 2143 2224 0 +89.16(+4.18%)
Apr 24, 2020 2130 2159 2100 2135 0 +19.06(+0.90%)
Apr 23, 2020 2138 2174 2096 2115 0 -20.64(-0.97%)
Apr 22, 2020 2154 2180 2105 2136 0 +26.34(+1.25%)
Apr 21, 2020 2116 2174 2077 2110 0 -65.56(-3.01%)
Apr 20, 2020 2228 2261 2169 2175 0 -98.25(-4.32%)
Apr 17, 2020 2271 2315 2228 2274 0 +74.91(+3.41%)
Apr 16, 2020 2255 2278 2170 2199 0 -43.93(-1.96%)
Apr 15, 2020 2278 2329 2201 2243 0 -120.67(-5.11%)
Apr 14, 2020 2347 2416 2313 2363 0 +76.47(+3.34%)
Apr 13, 2020 2376 2394 2267 2287 0 -105.46(-4.41%)
Apr 09, 2020 2324 2441 2288 2392 0 +128.99(+5.70%)
Apr 08, 2020 2177 2287 2119 2263 0 +124.25(+5.81%)
Apr 07, 2020 2193 2265 2108 2139 0 +40.49(+1.93%)
Apr 06, 2020 2034 2149 2005 2099 0 +144.86(+7.41%)
Apr 03, 2020 1972 2010 1913 1954 0 -38.95(-1.95%)
Apr 02, 2020 1962 2067 1926 1993 0 -7.55(-0.38%)
Apr 01, 2020 2045 2081 1890 2000 0 -161.21(-7.46%)
Mar 31, 2020 2149 2200 2072 2161 0 -4.59(-0.21%)
Mar 30, 2020 2151 2202 2039 2166 0 +31.15(+1.46%)
Mar 27, 2020 2033 2193 1986 2135 0 +31.40(+1.49%)
Mar 26, 2020 2008 2146 1972 2103 0 +116.44(+5.86%)
Mar 25, 2020 1914 2125 1890 1987 0 +72.51(+3.79%)
Mar 24, 2020 1838 1940 1792 1914 0 +162.25(+9.26%)
Mar 23, 2020 1781 1825 1634 1752 0 -36.31(-2.03%)
Mar 20, 2020 1894 1967 1746 1789 0 -85.20(-4.55%)
Mar 19, 2020 1802 1983 1729 1874 0 +48.94(+2.68%)
Mar 18, 2020 1889 2026 1660 1825 0 -200.84(-9.92%)
Mar 17, 2020 1973 2083 1834 2026 0 +98.75(+5.12%)
Mar 16, 2020 2152 2227 1920 1927 0 -460.68(-19.30%)
Mar 13, 2020 2199 2402 2099 2388 0 +303.29(+14.55%)
Mar 12, 2020 2171 2268 2045 2084 0 -259.02(-11.05%)
Mar 11, 2020 2481 2490 2327 2343 0 -206.89(-8.11%)
Mar 10, 2020 2527 2564 2405 2550 0 +88.99(+3.62%)
Mar 09, 2020 2581 2603 2443 2461 0 -242.52(-8.97%)
Mar 06, 2020 2691 2722 2617 2704 0 -57.11(-2.07%)
Mar 05, 2020 2776 2803 2717 2761 0 -72.41(-2.56%)
Mar 04, 2020 2754 2842 2746 2833 0 +122.49(+4.52%)
Mar 03, 2020 2716 2793 2679 2711 0 +2.16(+0.08%)
Mar 02, 2020 2629 2712 2587 2709 0 +96.47(+3.69%)
Feb 28, 2020 2634 2667 2533 2612 0 -77.95(-2.90%)
Feb 27, 2020 2827 2845 2681 2690 0 -179.05(-6.24%)
Feb 26, 2020 2912 2941 2866 2869 0 -36.56(-1.26%)
Feb 25, 2020 3007 3017 2899 2906 0 -97.98(-3.26%)
Feb 24, 2020 3016 3042 2989 3004 0 -51.89(-1.70%)
Feb 21, 2020 3065 3082 3041 3056 0 -12.20(-0.40%)
Feb 20, 2020 3033 3073 3026 3068 0 +35.29(+1.16%)
Feb 19, 2020 3065 3066 3022 3032 0 -30.24(-0.99%)
Feb 18, 2020 3065 3077 3033 3063 0 +2.28(+0.07%)
Feb 14, 2020 3034 3067 3020 3060 0 +34.37(+1.14%)
Feb 13, 2020 2996 3036 2993 3026 0 +20.70(+0.69%)
Feb 12, 2020 3008 3032 2977 3005 0 +8.16(+0.27%)
Feb 11, 2020 3001 3024 2979 2997 0 +4.32(+0.14%)
Feb 10, 2020 2967 2997 2952 2993 0 +38.16(+1.29%)
Feb 07, 2020 2973 2980 2947 2955 0 -14.64(-0.49%)
Feb 06, 2020 2971 3003 2952 2969 0 -3.07(-0.10%)
Feb 05, 2020 2969 2991 2951 2972 0 +8.07(+0.27%)
Feb 04, 2020 2961 2987 2945 2964 0 +12.73(+0.43%)
Feb 03, 2020 2942 2972 2931 2952 0 +16.38(+0.56%)
Jan 31, 2020 2964 2976 2925 2935 0 -33.29(-1.12%)
Jan 30, 2020 2936 2982 2925 2968 0 +17.01(+0.58%)
Jan 29, 2020 2953 2971 2938 2951 0 +2.05(+0.07%)
Jan 28, 2020 2945 2966 2934 2949 0 +6.34(+0.22%)
Jan 27, 2020 2939 2964 2928 2943 0 -16.23(-0.55%)
Jan 24, 2020 2978 2990 2944 2959 0 -15.69(-0.53%)
Jan 23, 2020 2955 2981 2938 2975 0 +19.06(+0.64%)
Jan 22, 2020 2987 2993 2944 2956 0 -20.55(-0.69%)
Jan 21, 2020 2958 2989 2949 2977 0 +17.22(+0.58%)
Jan 17, 2020 2954 2975 2937 2959 0 +8.23(+0.28%)
Jan 16, 2020 2940 2963 2932 2951 0 +15.89(+0.54%)
Jan 15, 2020 2926 2959 2915 2935 0 +13.38(+0.46%)
Jan 14, 2020 2932 2938 2897 2922 0 -10.83(-0.37%)
Jan 13, 2020 2897 2936 2894 2933 0 +36.63(+1.26%)
Jan 10, 2020 2884 2906 2871 2896 0 +18.76(+0.65%)
Jan 09, 2020 2886 2896 2871 2877 0 -9.99(-0.35%)
Jan 08, 2020 2877 2900 2861 2887 0 +9.43(+0.33%)
Jan 07, 2020 2903 2914 2855 2878 0 -43.15(-1.48%)
Jan 06, 2020 2922 2943 2903 2921 0 -8.55(-0.29%)
Jan 03, 2020 2873 2936 2868 2929 0 +40.15(+1.39%)
Jan 02, 2020 2938 2943 2866 2889 0 -44.79(-1.53%)
Dec 31, 2019 2917 2941 2912 2934 0 +17.37(+0.60%)
Dec 30, 2019 2910 2926 2899 2917 0 +0.38(+0.01%)
Dec 27, 2019 2921 2930 2901 2916 0 +7.35(+0.25%)
Dec 26, 2019 2900 2917 2887 2909 0 +13.92(+0.48%)
Dec 24, 2019 2898 2908 2880 2895 0 -0.05(-0.00%)
Dec 23, 2019 2914 2922 2884 2895 0 -10.46(-0.36%)
Dec 20, 2019 2894 2922 2885 2906 0 +19.98(+0.69%)
Dec 19, 2019 2859 2890 2853 2886 0 +24.32(+0.85%)
Dec 18, 2019 2838 2873 2828 2861 0 +22.66(+0.80%)
Dec 17, 2019 2868 2874 2828 2839 0 -22.52(-0.79%)
Dec 16, 2019 2846 2870 2823 2861 0 +19.37(+0.68%)
Dec 13, 2019 2849 2863 2812 2842 0 -6.65(-0.23%)
Dec 12, 2019 2892 2910 2837 2848 0 -46.31(-1.60%)
Dec 11, 2019 2932 2941 2881 2895 0 -32.88(-1.12%)
Dec 10, 2019 2936 2948 2914 2928 0 -7.44(-0.25%)
Dec 09, 2019 2933 2945 2914 2935 0 +3.77(+0.13%)
Dec 06, 2019 2927 2952 2919 2931 0 +11.87(+0.41%)
Dec 05, 2019 2914 2928 2896 2919 0 +2.55(+0.09%)
Dec 04, 2019 2905 2946 2898 2917 0 +6.79(+0.23%)
Dec 03, 2019 2884 2921 2879 2910 0 +19.91(+0.69%)
Dec 02, 2019 2930 2936 2886 2890 0 -43.92(-1.50%)
Nov 29, 2019 2955 2970 2932 2934 0 -21.64(-0.73%)
Nov 27, 2019 2937 2959 2923 2956 0 +19.58(+0.67%)
Nov 26, 2019 2905 2941 2897 2936 0 +34.16(+1.18%)
Nov 25, 2019 2901 2927 2890 2902 0 +10.34(+0.36%)
Nov 22, 2019 2893 2912 2861 2892 0 +4.17(+0.14%)
Nov 21, 2019 2933 2937 2885 2888 0 -53.82(-1.83%)
Nov 20, 2019 2947 2960 2924 2941 0 -7.23(-0.25%)
Nov 19, 2019 2936 2957 2924 2949 0 +17.45(+0.60%)
Nov 18, 2019 2922 2943 2914 2931 0 +13.42(+0.46%)
Nov 15, 2019 2910 2926 2898 2918 0 +13.51(+0.47%)
Nov 14, 2019 2885 2916 2874 2904 0 +26.02(+0.90%)
Nov 13, 2019 2862 2891 2853 2878 0 +11.65(+0.41%)
Nov 12, 2019 2891 2910 2860 2867 0 -20.96(-0.73%)
Nov 11, 2019 2885 2905 2869 2887 0 +1.06(+0.04%)
Nov 08, 2019 2885 2911 2869 2886 0 -4.34(-0.15%)
Nov 07, 2019 2898 2911 2870 2891 0 -7.11(-0.25%)
Nov 06, 2019 2896 2915 2873 2898 0 +8.41(+0.29%)
Nov 05, 2019 2931 2937 2877 2889 0 -51.31(-1.74%)
Nov 04, 2019 2928 2954 2908 2941 0 +14.07(+0.48%)
Nov 01, 2019 2919 2939 2891 2927 0 +14.00(+0.48%)
Oct 31, 2019 2932 2954 2894 2913 0 -20.13(-0.69%)
Oct 30, 2019 2902 2936 2890 2933 0 +32.01(+1.10%)
Oct 29, 2019 2890 2923 2883 2901 0 +11.48(+0.40%)
Oct 28, 2019 2882 2907 2869 2889 0 +13.25(+0.46%)
Oct 25, 2019 2877 2885 2855 2876 0 -0.13(-0.00%)
Oct 24, 2019 2846 2897 2829 2876 0 +34.64(+1.22%)
Oct 23, 2019 2832 2848 2814 2842 0 +14.33(+0.51%)
Oct 22, 2019 2846 2851 2816 2827 0 -14.31(-0.50%)
Oct 21, 2019 2819 2844 2811 2842 0 +27.14(+0.96%)
Oct 18, 2019 2810 2825 2787 2814 0 +0.76(+0.03%)
Oct 17, 2019 2791 2824 2783 2814 0 +22.40(+0.80%)
Oct 16, 2019 2768 2794 2753 2791 0 +21.48(+0.78%)
Oct 15, 2019 2766 2780 2752 2770 0 +2.23(+0.08%)
Oct 14, 2019 2782 2785 2751 2768 0 -9.37(-0.34%)
Oct 11, 2019 2761 2796 2748 2777 0 +25.12(+0.91%)
Oct 10, 2019 2770 2778 2741 2752 0 -16.51(-0.60%)
Oct 09, 2019 2794 2800 2762 2768 0 -10.19(-0.37%)
Oct 08, 2019 2790 2803 2760 2778 0 -20.43(-0.73%)
Oct 07, 2019 2802 2822 2790 2799 0 -19.40(-0.69%)
Oct 04, 2019 2809 2827 2795 2818 0 +13.10(+0.47%)
Oct 03, 2019 2775 2819 2760 2805 0 +29.23(+1.05%)
Oct 02, 2019 2769 2785 2749 2776 0 -7.97(-0.29%)
Oct 01, 2019 2808 2824 2766 2784 0 -26.55(-0.94%)
Sep 30, 2019 2807 2829 2800 2811 0 +1.41(+0.05%)
Sep 27, 2019 2817 2828 2788 2809 0 -5.14(-0.18%)
Sep 26, 2019 2798 2824 2785 2814 0 +27.68(+0.99%)
Sep 25, 2019 2770 2799 2760 2787 0 +11.11(+0.40%)
Sep 24, 2019 2783 2798 2759 2775 0 -0.02(-0.00%)
Sep 23, 2019 2766 2790 2748 2775 0 -4.92(-0.18%)
Sep 20, 2019 2774 2795 2754 2780 0 +15.74(+0.57%)
Sep 19, 2019 2760 2782 2737 2765 0 +25.22(+0.92%)
Sep 18, 2019 2749 2758 2711 2739 0 +0.12(+0.00%)
Sep 17, 2019 2730 2751 2707 2739 0 +14.91(+0.55%)
Sep 16, 2019 2692 2730 2681 2724 0 +35.73(+1.33%)
Sep 13, 2019 2721 2744 2674 2689 0 -34.19(-1.26%)
Sep 12, 2019 2740 2750 2692 2723 0 +3.64(+0.13%)
Sep 11, 2019 2703 2729 2685 2719 0 +14.10(+0.52%)
Sep 10, 2019 2704 2732 2659 2705 0 -6.83(-0.25%)
Sep 09, 2019 2711 2724 2680 2712 0 +1.87(+0.07%)
Sep 06, 2019 2702 2719 2689 2710 0 +11.13(+0.41%)
Sep 05, 2019 2725 2740 2687 2699 0 -36.49(-1.33%)
Sep 04, 2019 2724 2743 2711 2735 0 +27.20(+1.00%)
Sep 03, 2019 2694 2721 2680 2708 0 +8.21(+0.30%)
Aug 30, 2019 2690 2707 2677 2700 0 +13.69(+0.51%)
Aug 29, 2019 2673 2697 2663 2686 0 +29.58(+1.11%)
Aug 28, 2019 2648 2671 2640 2657 0 +8.12(+0.31%)
Aug 27, 2019 2680 2691 2644 2649 0 -15.10(-0.57%)
Aug 26, 2019 2672 2680 2637 2664 0 +10.00(+0.38%)
Aug 23, 2019 2693 2708 2646 2654 0 -43.69(-1.62%)
Aug 22, 2019 2678 2703 2667 2697 0 +20.65(+0.77%)
Aug 21, 2019 2682 2696 2661 2677 0 +4.81(+0.18%)
Aug 20, 2019 2701 2713 2669 2672 0 -26.36(-0.98%)
Aug 19, 2019 2701 2714 2679 2698 0 +14.23(+0.53%)
Aug 16, 2019 2657 2697 2651 2684 0 +30.52(+1.15%)
Aug 15, 2019 2637 2666 2627 2654 0 +21.09(+0.80%)
Aug 14, 2019 2645 2661 2623 2632 0 -34.90(-1.31%)
Aug 13, 2019 2652 2681 2634 2667 0 +15.72(+0.59%)
Aug 12, 2019 2651 2665 2632 2652 0 -6.64(-0.25%)
Aug 09, 2019 2676 2686 2628 2658 0 -25.24(-0.94%)
Aug 08, 2019 2647 2694 2615 2684 0 +37.40(+1.41%)
Aug 07, 2019 2626 2668 2602 2646 0 +10.02(+0.38%)
Aug 06, 2019 2611 2648 2594 2636 0 +34.46(+1.32%)
Aug 05, 2019 2635 2643 2567 2602 0 -53.99(-2.03%)
Aug 02, 2019 2654 2678 2637 2656 0 -5.46(-0.21%)
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.