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 (%)
Apr 30, 2019 2102 2135 2093 2127 0 +25.70(+1.22%)
Apr 29, 2019 2122 2131 2098 2101 0 -26.32(-1.24%)
Apr 26, 2019 2122 2135 2111 2127 0 +14.14(+0.67%)
Apr 25, 2019 2104 2129 2092 2113 0 -2.14(-0.10%)
Apr 24, 2019 2102 2126 2096 2115 0 +21.16(+1.01%)
Apr 23, 2019 2068 2101 2063 2094 0 +32.74(+1.59%)
Apr 22, 2019 2080 2086 2041 2062 0 -24.98(-1.20%)
Apr 18, 2019 2062 2092 2055 2087 0 +26.48(+1.29%)
Apr 17, 2019 2087 2088 2052 2060 0 -21.30(-1.02%)
Apr 16, 2019 2136 2141 2070 2081 0 -52.34(-2.45%)
Apr 15, 2019 2149 2153 2126 2134 0 -13.02(-0.61%)
Apr 12, 2019 2135 2150 2118 2147 0 +11.30(+0.53%)
Apr 11, 2019 2143 2153 2124 2135 0 -4.04(-0.19%)
Apr 10, 2019 2122 2144 2116 2139 0 +26.39(+1.25%)
Apr 09, 2019 2132 2136 2110 2113 0 -20.08(-0.94%)
Apr 08, 2019 2141 2147 2122 2133 0 -9.30(-0.43%)
Apr 05, 2019 2133 2149 2125 2142 0 +8.90(+0.42%)
Apr 04, 2019 2135 2139 2116 2134 0 +3.51(+0.16%)
Apr 03, 2019 2133 2143 2114 2130 0 -3.79(-0.18%)
Apr 02, 2019 2135 2147 2108 2134 0 -1.65(-0.08%)
Apr 01, 2019 2132 2145 2102 2135 0 +5.16(+0.24%)
Mar 29, 2019 2146 2149 2123 2130 0 -12.01(-0.56%)
Mar 28, 2019 2120 2146 2112 2142 0 +22.01(+1.04%)
Mar 27, 2019 2117 2131 2100 2120 0 +3.45(+0.16%)
Mar 26, 2019 2106 2121 2096 2117 0 +18.91(+0.90%)
Mar 25, 2019 2094 2113 2077 2098 0 -8.79(-0.42%)
Mar 22, 2019 2120 2136 2104 2107 0 -14.81(-0.70%)
Mar 21, 2019 2079 2127 2075 2122 0 +38.04(+1.83%)
Mar 20, 2019 2076 2102 2061 2084 0 +6.53(+0.31%)
Mar 19, 2019 2093 2102 2070 2077 0 -16.30(-0.78%)
Mar 18, 2019 2103 2115 2081 2093 0 -10.49(-0.50%)
Mar 15, 2019 2113 2120 2096 2104 0 -9.47(-0.45%)
Mar 14, 2019 2110 2118 2097 2113 0 +3.42(+0.16%)
Mar 13, 2019 2108 2126 2101 2110 0 +5.14(+0.24%)
Mar 12, 2019 2095 2112 2087 2105 0 +15.01(+0.72%)
Mar 11, 2019 2064 2094 2055 2090 0 +31.75(+1.54%)
Mar 08, 2019 2043 2065 2039 2058 0 +9.33(+0.46%)
Mar 07, 2019 2054 2074 2040 2049 0 -2.21(-0.11%)
Mar 06, 2019 2069 2074 2047 2051 0 -15.78(-0.76%)
Mar 05, 2019 2057 2078 2049 2067 0 +8.01(+0.39%)
Mar 04, 2019 2055 2065 2030 2059 0 +13.47(+0.66%)
Mar 01, 2019 2056 2062 2020 2045 0 -6.25(-0.30%)
Feb 28, 2019 2051 2079 2039 2051 0 -0.88(-0.04%)
Feb 27, 2019 2048 2060 2029 2052 0 -7.67(-0.37%)
Feb 26, 2019 2076 2080 2053 2060 0 -12.26(-0.59%)
Feb 25, 2019 2080 2088 2063 2072 0 -4.65(-0.22%)
Feb 22, 2019 2070 2085 2062 2077 0 +10.28(+0.50%)
Feb 21, 2019 2054 2073 2039 2067 0 +9.37(+0.46%)
Feb 20, 2019 2060 2070 2039 2057 0 -6.25(-0.30%)
Feb 19, 2019 2052 2071 2044 2063 0 +9.73(+0.47%)
Feb 15, 2019 2048 2060 2037 2054 0 +14.57(+0.71%)
Feb 14, 2019 2038 2050 2027 2039 0 +0.29(+0.01%)
Feb 13, 2019 2033 2055 2019 2039 0 -8.43(-0.41%)
Feb 12, 2019 2064 2076 2032 2047 0 -11.75(-0.57%)
Feb 11, 2019 2057 2072 2045 2059 0 -0.23(-0.01%)
Feb 08, 2019 2060 2072 2045 2059 0 -4.92(-0.24%)
Feb 07, 2019 2025 2071 2010 2064 0 +16.56(+0.81%)
Feb 06, 2019 2064 2068 2040 2048 0 -16.81(-0.81%)
Feb 05, 2019 2058 2068 2040 2064 0 +8.17(+0.40%)
Feb 04, 2019 2033 2057 2016 2056 0 +27.50(+1.36%)
Feb 01, 2019 2028 2041 1988 2029 0 +2.65(+0.13%)
Jan 31, 2019 2023 2049 1995 2026 0 -3.91(-0.19%)
Jan 30, 2019 2013 2038 2006 2030 0 +14.88(+0.74%)
Jan 29, 2019 1997 2017 1993 2015 0 +18.50(+0.93%)
Jan 28, 2019 1972 2001 1966 1997 0 +18.25(+0.92%)
Jan 25, 2019 1950 1983 1947 1978 0 +34.58(+1.78%)
Jan 24, 2019 1937 1953 1926 1944 0 +4.96(+0.26%)
Jan 23, 2019 1934 1946 1921 1939 0 +4.85(+0.25%)
Jan 22, 2019 1939 1951 1919 1934 0 -7.36(-0.38%)
Jan 18, 2019 1935 1951 1921 1941 0 +8.05(+0.42%)
Jan 17, 2019 1916 1938 1912 1933 0 +10.69(+0.56%)
Jan 16, 2019 1906 1927 1900 1923 0 +16.59(+0.87%)
Jan 15, 2019 1897 1914 1882 1906 0 +14.42(+0.76%)
Jan 14, 2019 1899 1909 1881 1892 0 -14.36(-0.75%)
Jan 11, 2019 1893 1912 1878 1906 0 +12.03(+0.64%)
Jan 10, 2019 1857 1900 1851 1894 0 +32.99(+1.77%)
Jan 09, 2019 1860 1870 1829 1861 0 +7.43(+0.40%)
Jan 08, 2019 1826 1862 1815 1853 0 +38.16(+2.10%)
Jan 07, 2019 1803 1831 1793 1815 0 +12.40(+0.69%)
Jan 04, 2019 1790 1822 1781 1803 0 +23.97(+1.35%)
Jan 03, 2019 1763 1806 1758 1779 0 +11.28(+0.64%)
Jan 02, 2019 1793 1799 1748 1768 0 -46.22(-2.55%)
Dec 31, 2018 1807 1820 1776 1814 0 +10.58(+0.59%)
Dec 28, 2018 1812 1825 1781 1803 0 +1.03(+0.06%)
Dec 27, 2018 1782 1804 1741 1802 0 +3.59(+0.20%)
Dec 26, 2018 1742 1800 1721 1799 0 +63.10(+3.64%)
Dec 24, 2018 1820 1826 1733 1736 0 -89.91(-4.93%)
Dec 21, 2018 1842 1876 1822 1826 0 -13.01(-0.71%)
Dec 20, 2018 1865 1877 1824 1839 0 -26.34(-1.41%)
Dec 19, 2018 1883 1895 1853 1865 0 -15.38(-0.82%)
Dec 18, 2018 1868 1896 1860 1880 0 +22.35(+1.20%)
Dec 17, 2018 1934 1942 1854 1858 0 -73.83(-3.82%)
Dec 14, 2018 1927 1944 1917 1932 0 -5.28(-0.27%)
Dec 13, 2018 1919 1959 1916 1937 0 +20.63(+1.08%)
Dec 12, 2018 1968 1978 1915 1916 0 -36.13(-1.85%)
Dec 11, 2018 1964 1981 1946 1952 0 -0.25(-0.01%)
Dec 10, 2018 1967 1971 1926 1953 0 -11.69(-0.60%)
Dec 07, 2018 1984 1993 1951 1964 0 -26.54(-1.33%)
Dec 06, 2018 1928 1992 1903 1991 0 +53.08(+2.74%)
Dec 04, 2018 1984 1992 1933 1938 0 -45.05(-2.27%)
Dec 03, 2018 1978 1991 1962 1983 0 +12.59(+0.64%)
Nov 30, 2018 1948 1974 1942 1970 0 +25.16(+1.29%)
Nov 29, 2018 1951 1960 1936 1945 0 -8.65(-0.44%)
Nov 28, 2018 1936 1963 1928 1954 0 +17.26(+0.89%)
Nov 27, 2018 1934 1948 1920 1937 0 +1.79(+0.09%)
Nov 26, 2018 1946 1952 1924 1935 0 -1.00(-0.05%)
Nov 23, 2018 1934 1949 1920 1936 0 -2.59(-0.13%)
Nov 21, 2018 1938 1938 1938 1938 0 +6.59(+0.34%)
Nov 20, 2018 1939 1954 1925 1932 0 -14.75(-0.76%)
Nov 19, 2018 1947 1964 1927 1947 0 -0.59(-0.03%)
Nov 16, 2018 1922 1951 1918 1947 0 +19.87(+1.03%)
Nov 15, 2018 1937 1942 1906 1927 0 -15.53(-0.80%)
Nov 14, 2018 1955 1963 1935 1943 0 -10.59(-0.54%)
Nov 13, 2018 1959 1968 1938 1953 0 -3.64(-0.19%)
Nov 12, 2018 1960 1984 1951 1957 0 -0.65(-0.03%)
Nov 09, 2018 1958 1969 1943 1958 0 -1.96(-0.10%)
Nov 08, 2018 1953 1965 1939 1960 0 +0.48(+0.02%)
Nov 07, 2018 1942 1961 1929 1959 0 +24.09(+1.24%)
Nov 06, 2018 1931 1946 1917 1935 0 +7.42(+0.38%)
Nov 05, 2018 1909 1944 1904 1928 0 +24.92(+1.31%)
Nov 02, 2018 1914 1921 1877 1903 0 -9.30(-0.49%)
Nov 01, 2018 1911 1927 1886 1912 0 +15.58(+0.82%)
Oct 31, 2018 1922 1933 1884 1896 0 -24.36(-1.27%)
Oct 30, 2018 1919 1947 1906 1921 0 +1.59(+0.08%)
Oct 29, 2018 1913 1943 1904 1919 0 +20.09(+1.06%)
Oct 26, 2018 1936 1941 1878 1899 0 -17.48(-0.91%)
Oct 24, 2018 1895 1934 1888 1917 0 +22.71(+1.20%)
Oct 23, 2018 1869 1906 1858 1894 0 +15.28(+0.81%)
Oct 22, 2018 1910 1921 1874 1879 0 -28.98(-1.52%)
Oct 19, 2018 1893 1915 1890 1908 0 +16.47(+0.87%)
Oct 18, 2018 1895 1917 1881 1891 0 -8.94(-0.47%)
Oct 17, 2018 1901 1913 1882 1900 0 -5.77(-0.30%)
Oct 16, 2018 1871 1912 1855 1906 0 +41.52(+2.23%)
Oct 15, 2018 1851 1885 1846 1864 0 +7.61(+0.41%)
Oct 12, 2018 1879 1886 1843 1857 0 -5.08(-0.27%)
Oct 11, 2018 1926 1928 1859 1862 0 -61.76(-3.21%)
Oct 10, 2018 1951 1968 1922 1924 0 -34.53(-1.76%)
Oct 09, 2018 1949 1968 1937 1958 0 +8.93(+0.46%)
Oct 08, 2018 1916 1961 1915 1949 0 +36.91(+1.93%)
Oct 05, 2018 1914 1931 1905 1912 0 +0.52(+0.03%)
Oct 04, 2018 1910 1922 1891 1912 0 -8.20(-0.43%)
Oct 03, 2018 1943 1954 1908 1920 0 -22.49(-1.16%)
Oct 02, 2018 1945 1955 1934 1942 0 -4.86(-0.25%)
Oct 01, 2018 1972 1979 1946 1947 0 -25.00(-1.27%)
Sep 28, 2018 1939 1974 1936 1972 0 +35.91(+1.85%)
Sep 27, 2018 1935 1951 1930 1936 0 +5.33(+0.28%)
Sep 26, 2018 1958 1965 1930 1931 0 -25.32(-1.29%)
Sep 25, 2018 1961 1975 1950 1956 0 -0.41(-0.02%)
Sep 24, 2018 1988 1994 1948 1957 0 -36.68(-1.84%)
Sep 21, 2018 1993 2009 1984 1993 0 -2.45(-0.12%)
Sep 20, 2018 1968 1998 1960 1996 0 +28.02(+1.42%)
Sep 19, 2018 2007 2012 1963 1968 0 -39.59(-1.97%)
Sep 18, 2018 2016 2024 2001 2007 0 -11.64(-0.58%)
Sep 17, 2018 2011 2028 1997 2019 0 +8.32(+0.41%)
Sep 14, 2018 2014 2018 1991 2011 0 -7.46(-0.37%)
Sep 13, 2018 2021 2028 2007 2018 0 +5.00(+0.25%)
Sep 12, 2018 2015 2022 2004 2013 0 -1.03(-0.05%)
Sep 11, 2018 2009 2026 2004 2014 0 -1.36(-0.07%)
Sep 10, 2018 2018 2032 2010 2016 0 +7.21(+0.36%)
Sep 07, 2018 2015 2019 1999 2008 0 -15.16(-0.75%)
Sep 06, 2018 2024 2037 2016 2024 0 +4.53(+0.22%)
Sep 05, 2018 1997 2026 1988 2019 0 +17.02(+0.85%)
Sep 04, 2018 2030 2036 1995 2002 0 -28.38(-1.40%)
Aug 31, 2018 2030 2030 2030 2030 0 +7.83(+0.39%)
Aug 30, 2018 2037 2040 2017 2023 0 -9.89(-0.49%)
Aug 29, 2018 2039 2044 2028 2032 0 -2.47(-0.12%)
Aug 28, 2018 2014 2038 2002 2035 0 +22.40(+1.11%)
Aug 27, 2018 2018 2025 1998 2013 0 -3.38(-0.17%)
Aug 24, 2018 2002 2019 1996 2016 0 +11.29(+0.56%)
Aug 23, 2018 2014 2018 2000 2005 0 -9.11(-0.45%)
Aug 22, 2018 2023 2030 2008 2014 0 -10.72(-0.53%)
Aug 21, 2018 2038 2043 2016 2024 0 -14.08(-0.69%)
Aug 20, 2018 2052 2058 2034 2039 0 -7.42(-0.36%)
Aug 17, 2018 2027 2050 2022 2046 0 +21.09(+1.04%)
Aug 16, 2018 2012 2033 2006 2025 0 +12.92(+0.64%)
Aug 15, 2018 2004 2021 1996 2012 0 +2.81(+0.14%)
Aug 14, 2018 2005 2019 1999 2009 0 +6.32(+0.32%)
Aug 13, 2018 2013 2020 1997 2003 0 -8.94(-0.44%)
Aug 10, 2018 2029 2036 2010 2012 0 -18.37(-0.90%)
Aug 09, 2018 2032 2043 2021 2030 0 -1.45(-0.07%)
Aug 08, 2018 2034 2039 2015 2032 0 +1.65(+0.08%)
Aug 07, 2018 2039 2041 2022 2030 0 -9.54(-0.47%)
Aug 06, 2018 2041 2053 2032 2039 0 +0.19(+0.01%)
Aug 03, 2018 2033 2051 2021 2039 0 +6.58(+0.32%)
Aug 02, 2018 2031 2051 2022 2033 0 +1.96(+0.10%)
Aug 01, 2018 2016 2039 1996 2031 0 +38.45(+1.93%)
Jul 30, 2018 1989 2002 1975 1992 0 -0.38(-0.02%)
Jul 27, 2018 2026 2028 1984 1993 0 -28.44(-1.41%)
Jul 26, 2018 2018 2033 1994 2021 0 +22.74(+1.14%)
Jul 25, 2018 1987 2010 1979 1998 0 +14.01(+0.71%)
Jul 24, 2018 1995 2000 1976 1984 0 -10.31(-0.52%)
Jul 23, 2018 2003 2012 1983 1995 0 -11.23(-0.56%)
Jul 20, 2018 2034 2040 2001 2006 0 -32.62(-1.60%)
Jul 19, 2018 2013 2050 2006 2039 0 +23.37(+1.16%)
Jul 18, 2018 2016 2029 1996 2015 0 -11.93(-0.59%)
Jul 17, 2018 2054 2059 2019 2027 0 -19.58(-0.96%)
Jul 16, 2018 2054 2060 2035 2047 0 -12.43(-0.60%)
Jul 13, 2018 2072 2079 2055 2059 0 -8.30(-0.40%)
Jul 12, 2018 2071 2076 2057 2067 0 +2.69(+0.13%)
Jul 11, 2018 2069 2084 2060 2065 0 -8.27(-0.40%)
Jul 10, 2018 2074 2087 2065 2073 0 -0.59(-0.03%)
Jul 09, 2018 2096 2099 2065 2074 0 -17.48(-0.84%)
Jul 06, 2018 2088 2103 2080 2091 0 +7.88(+0.38%)
Jul 05, 2018 2074 2087 2058 2083 0 +14.54(+0.70%)
Jul 03, 2018 2069 2069 2069 2069 0 +23.45(+1.15%)
Jul 02, 2018 2056 2065 2018 2045 0 -14.70(-0.71%)
Jun 29, 2018 2047 2073 2035 2060 0 +9.66(+0.47%)
Jun 28, 2018 2033 2055 2027 2050 0 +16.11(+0.79%)
Jun 27, 2018 2054 2066 2030 2034 0 -13.13(-0.64%)
Jun 26, 2018 2049 2062 2039 2047 0 +1.61(+0.08%)
Jun 25, 2018 2046 2056 2025 2046 0 +1.11(+0.05%)
Jun 22, 2018 2030 2050 2021 2044 0 +17.62(+0.87%)
Jun 21, 2018 2027 2039 2016 2027 0 -0.96(-0.05%)
Jun 20, 2018 2016 2039 2006 2028 0 +18.72(+0.93%)
Jun 19, 2018 2007 2026 1999 2009 0 -5.69(-0.28%)
Jun 18, 2018 2000 2019 1991 2015 0 +13.27(+0.66%)
Jun 15, 2018 2002 2016 1995 2002 0 -1.46(-0.07%)
Jun 14, 2018 1995 2014 1987 2003 0 +13.93(+0.70%)
Jun 13, 2018 2028 2033 1979 1989 0 -36.90(-1.82%)
Jun 12, 2018 2004 2037 2000 2026 0 +18.32(+0.91%)
Jun 11, 2018 2012 2019 1999 2008 0 -7.05(-0.35%)
Jun 08, 2018 2009 2020 2000 2015 0 +7.24(+0.36%)
Jun 07, 2018 2010 2018 1996 2007 0 -1.96(-0.10%)
Jun 06, 2018 2007 2019 1996 2009 0 -0.67(-0.03%)
Jun 05, 2018 2020 2026 2002 2010 0 -6.44(-0.32%)
Jun 04, 2018 2005 2022 1992 2017 0 +18.15(+0.91%)
Jun 01, 2018 1990 2008 1977 1998 0 +14.04(+0.71%)
May 31, 2018 1988 1996 1973 1984 0 -6.13(-0.31%)
May 30, 2018 1962 2001 1956 1990 0 +27.82(+1.42%)
May 29, 2018 1947 1969 1942 1963 0 +8.20(+0.42%)
May 25, 2018 1954 1954 1954 1954 0 +5.96(+0.31%)
May 24, 2018 1956 1963 1935 1948 0 -5.82(-0.30%)
May 23, 2018 1930 1964 1924 1954 0 +27.74(+1.44%)
May 22, 2018 1922 1935 1915 1927 0 +6.08(+0.32%)
May 21, 2018 1911 1930 1896 1920 0 +19.89(+1.05%)
May 18, 2018 1905 1914 1889 1901 0 +0.23(+0.01%)
May 17, 2018 1917 1926 1894 1900 0 -16.66(-0.87%)
May 16, 2018 1928 1939 1910 1917 0 -4.98(-0.26%)
May 15, 2018 1937 1946 1911 1922 0 -30.23(-1.55%)
May 14, 2018 1972 1980 1941 1952 0 -21.89(-1.11%)
May 11, 2018 1991 1998 1972 1974 0 -14.90(-0.75%)
May 10, 2018 1985 1997 1976 1989 0 +14.98(+0.76%)
May 09, 2018 1960 1980 1949 1974 0 +10.56(+0.54%)
May 08, 2018 1976 1983 1955 1963 0 -12.11(-0.61%)
May 07, 2018 1957 1981 1950 1976 0 +25.07(+1.29%)
May 04, 2018 1937 1962 1929 1951 0 +14.90(+0.77%)
May 03, 2018 1923 1953 1917 1936 0 +10.76(+0.56%)
May 02, 2018 1915 1936 1895 1925 0 +1.58(+0.08%)
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.