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, 2012 1556 1569 1543 1553 0 -1.55(-0.10%)
Jul 30, 2012 1544 1563 1540 1555 0 +8.50(+0.55%)
Jul 27, 2012 1537 1560 1527 1546 0 +14.08(+0.92%)
Jul 26, 2012 1533 1549 1517 1532 0 +14.18(+0.93%)
Jul 25, 2012 1525 1532 1509 1518 0 +0.20(+0.01%)
Jul 24, 2012 1533 1538 1509 1518 0 -13.74(-0.90%)
Jul 23, 2012 1523 1540 1514 1532 0 -8.19(-0.53%)
Jul 20, 2012 1540 1553 1531 1540 0 -10.39(-0.67%)
Jul 19, 2012 1568 1572 1538 1550 0 -16.66(-1.06%)
Jul 18, 2012 1575 1580 1558 1567 0 -12.46(-0.79%)
Jul 17, 2012 1567 1585 1555 1579 0 +16.83(+1.08%)
Jul 16, 2012 1555 1569 1547 1562 0 +9.20(+0.59%)
Jul 14, 2012 1539 1559 1534 1553 0 +0.00(+0.00%)
Jul 13, 2012 1539 1559 1534 1553 0 +19.05(+1.24%)
Jul 12, 2012 1517 1543 1511 1534 0 +7.87(+0.52%)
Jul 11, 2012 1525 1534 1514 1526 0 +2.34(+0.15%)
Jul 10, 2012 1546 1550 1517 1524 0 -15.37(-1.00%)
Jul 09, 2012 1538 1545 1527 1539 0 +0.32(+0.02%)
Jul 06, 2012 1524 1544 1521 1539 0 +3.25(+0.21%)
Jul 05, 2012 1542 1553 1529 1536 0 -8.71(-0.56%)
Jul 03, 2012 1544 1544 1544 0 +8.73(+0.57%)
Jul 02, 2012 1523 1539 1512 1536 0 +16.19(+1.07%)
Jun 30, 2012 1511 1524 1501 1520 0 -0.98(-0.06%)
Jun 29, 2012 1511 1524 1501 1521 0 +32.76(+2.20%)
Jun 28, 2012 1458 1489 1449 1488 0 +22.22(+1.52%)
Jun 27, 2012 1449 1470 1444 1466 0 +16.21(+1.12%)
Jun 26, 2012 1448 1461 1438 1449 0 +3.84(+0.27%)
Jun 25, 2012 1443 1455 1435 1446 0 -11.58(-0.79%)
Jun 22, 2012 1462 1468 1447 1457 0 +1.88(+0.13%)
Jun 21, 2012 1484 1487 1452 1455 0 -27.54(-1.86%)
Jun 20, 2012 1483 1492 1471 1483 0 -0.23(-0.02%)
Jun 19, 2012 1477 1493 1466 1483 0 +9.75(+0.66%)
Jun 18, 2012 1455 1480 1446 1473 0 +13.01(+0.89%)
Jun 15, 2012 1448 1464 1441 1460 0 +12.99(+0.90%)
Jun 14, 2012 1429 1453 1425 1447 0 +20.19(+1.41%)
Jun 13, 2012 1430 1447 1419 1427 0 -7.69(-0.54%)
Jun 12, 2012 1423 1438 1413 1435 0 +15.90(+1.12%)
Jun 11, 2012 1461 1464 1417 1419 0 -29.78(-2.06%)
Jun 08, 2012 1428 1451 1426 1449 0 +16.96(+1.18%)
Jun 07, 2012 1455 1464 1427 1432 0 -10.68(-0.74%)
Jun 06, 2012 1420 1445 1413 1442 0 +33.80(+2.40%)
Jun 05, 2012 1383 1416 1379 1409 0 +21.14(+1.52%)
Jun 04, 2012 1395 1401 1373 1387 0 -7.06(-0.51%)
Jun 02, 2012 1394 1413 1385 1394 0 +0.00(+0.00%)
Jun 01, 2012 1394 1413 1385 1394 0 -28.23(-1.98%)
May 31, 2012 1418 1433 1401 1423 0 +6.97(+0.49%)
May 30, 2012 1437 1441 1413 1416 0 -34.16(-2.36%)
May 29, 2012 1437 1453 1431 1450 0 +20.06(+1.40%)
May 25, 2012 1430 1430 1430 0 -1.24(-0.09%)
May 24, 2012 1435 1444 1415 1431 0 +1.70(+0.12%)
May 23, 2012 1415 1432 1401 1429 0 +6.08(+0.43%)
May 22, 2012 1423 1435 1413 1423 0 +1.54(+0.11%)
May 21, 2012 1400 1427 1394 1422 0 +23.59(+1.69%)
May 18, 2012 1413 1424 1393 1398 0 -12.51(-0.89%)
May 17, 2012 1451 1454 1407 1411 0 -40.55(-2.79%)
May 16, 2012 1471 1475 1448 1451 0 -18.56(-1.26%)
May 15, 2012 1478 1483 1463 1470 0 -7.64(-0.52%)
May 14, 2012 1481 1494 1470 1477 0 -17.14(-1.15%)
May 11, 2012 1488 1505 1483 1495 0 -2.81(-0.19%)
May 10, 2012 1509 1513 1488 1497 0 -1.06(-0.07%)
May 09, 2012 1491 1509 1484 1498 0 -5.46(-0.36%)
May 08, 2012 1495 1508 1485 1504 0 +1.66(+0.11%)
May 07, 2012 1488 1509 1485 1502 0 +9.02(+0.60%)
May 04, 2012 1502 1509 1485 1493 0 -14.23(-0.94%)
May 03, 2012 1511 1523 1500 1507 0 -0.86(-0.06%)
May 02, 2012 1493 1519 1477 1508 0 -8.89(-0.59%)
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.