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 (%)
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%)
Aug 03, 2009 1135 1154 1117 1146 0 +23.00(+2.05%)
Jul 31, 2009 1117 1141 1105 1123 0 -0.07(-0.01%)
Jul 30, 2009 1107 1142 1097 1123 0 +24.21(+2.20%)
Jul 29, 2009 1097 1117 1080 1099 0 -8.90(-0.80%)
Jul 28, 2009 1117 1131 1082 1108 0 -27.94(-2.46%)
Jul 27, 2009 1118 1146 1108 1136 0 +20.56(+1.84%)
Jul 24, 2009 1099 1120 1087 1115 0 +6.49(+0.59%)
Jul 23, 2009 1066 1121 1058 1109 0 +42.11(+3.95%)
Jul 22, 2009 1057 1082 1050 1067 0 -2.90(-0.27%)
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.