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 29, 2016 1721 1731 1690 1705 0 -21.14(-1.22%)
Apr 28, 2016 1723 1744 1717 1726 0 -3.03(-0.18%)
Apr 27, 2016 1708 1741 1691 1729 0 -1.38(-0.08%)
Apr 26, 2016 1727 1747 1719 1731 0 +6.98(+0.40%)
Apr 25, 2016 1698 1727 1693 1724 0 +20.36(+1.20%)
Apr 22, 2016 1690 1711 1685 1703 0 +17.88(+1.06%)
Apr 21, 2016 1703 1719 1677 1685 0 -17.95(-1.05%)
Apr 20, 2016 1733 1736 1700 1703 0 -29.19(-1.68%)
Apr 19, 2016 1736 1742 1721 1733 0 +2.66(+0.15%)
Apr 18, 2016 1723 1736 1715 1730 0 +3.37(+0.20%)
Apr 15, 2016 1713 1735 1712 1727 0 +10.34(+0.60%)
Apr 14, 2016 1717 1727 1706 1716 0 -0.55(-0.03%)
Apr 13, 2016 1729 1733 1708 1717 0 -6.02(-0.35%)
Apr 12, 2016 1716 1733 1707 1723 0 +10.68(+0.62%)
Apr 11, 2016 1716 1728 1705 1712 0 -0.13(-0.01%)
Apr 08, 2016 1703 1723 1696 1712 0 +18.00(+1.06%)
Apr 07, 2016 1702 1710 1684 1694 0 -14.39(-0.84%)
Apr 06, 2016 1702 1713 1692 1709 0 +3.36(+0.20%)
Apr 05, 2016 1702 1715 1697 1705 0 -5.59(-0.33%)
Apr 04, 2016 1711 1724 1700 1711 0 +1.01(+0.06%)
Apr 01, 2016 1702 1717 1689 1710 0 -2.03(-0.12%)
Mar 31, 2016 1708 1721 1698 1712 0 +2.62(+0.15%)
Mar 30, 2016 1719 1725 1698 1709 0 -7.65(-0.45%)
Mar 29, 2016 1672 1721 1670 1717 0 +45.47(+2.72%)
Mar 28, 2016 1663 1677 1654 1671 0 +10.03(+0.60%)
Mar 24, 2016 1661 1661 1661 1661 0 +0.82(+0.05%)
Mar 23, 2016 1669 1682 1655 1661 0 -10.78(-0.64%)
Mar 22, 2016 1661 1680 1652 1671 0 +6.52(+0.39%)
Mar 21, 2016 1667 1684 1654 1665 0 -7.89(-0.47%)
Mar 18, 2016 1675 1689 1658 1673 0 -3.18(-0.19%)
Mar 17, 2016 1651 1682 1643 1676 0 +26.49(+1.61%)
Mar 16, 2016 1623 1656 1616 1649 0 +20.50(+1.26%)
Mar 15, 2016 1619 1636 1609 1629 0 +0.38(+0.02%)
Mar 14, 2016 1630 1638 1615 1629 0 -4.97(-0.30%)
Mar 11, 2016 1620 1639 1610 1634 0 +30.80(+1.92%)
Mar 10, 2016 1619 1628 1584 1603 0 -10.35(-0.64%)
Mar 09, 2016 1608 1625 1599 1613 0 +7.07(+0.44%)
Mar 08, 2016 1628 1641 1601 1606 0 -23.77(-1.46%)
Mar 07, 2016 1615 1639 1610 1630 0 +7.95(+0.49%)
Mar 04, 2016 1619 1632 1602 1622 0 +2.18(+0.13%)
Mar 03, 2016 1611 1626 1600 1620 0 +10.61(+0.66%)
Mar 02, 2016 1588 1611 1568 1609 0 +16.12(+1.01%)
Mar 01, 2016 1573 1597 1559 1593 0 +35.49(+2.28%)
Feb 29, 2016 1560 1581 1551 1557 0 -2.35(-0.15%)
Feb 26, 2016 1573 1582 1555 1560 0 -9.89(-0.63%)
Feb 25, 2016 1562 1578 1554 1570 0 +18.42(+1.19%)
Feb 24, 2016 1547 1562 1535 1551 0 -2.25(-0.14%)
Feb 23, 2016 1556 1570 1547 1554 0 -6.56(-0.42%)
Feb 22, 2016 1549 1572 1545 1560 0 +18.98(+1.23%)
Feb 19, 2016 1545 1562 1527 1541 0 -10.46(-0.67%)
Feb 18, 2016 1548 1565 1527 1552 0 +3.97(+0.26%)
Feb 17, 2016 1532 1569 1519 1548 0 +21.37(+1.40%)
Feb 16, 2016 1500 1535 1487 1526 0 +39.73(+2.67%)
Feb 12, 2016 1486 1486 1486 1486 0 +8.09(+0.55%)
Feb 11, 2016 1471 1504 1453 1478 0 -17.74(-1.19%)
Feb 10, 2016 1495 1514 1490 1496 0 -5.38(-0.36%)
Feb 09, 2016 1504 1527 1481 1502 0 -18.41(-1.21%)
Feb 08, 2016 1541 1546 1490 1520 0 -31.91(-2.06%)
Feb 05, 2016 1585 1595 1547 1552 0 -42.18(-2.65%)
Feb 04, 2016 1583 1610 1573 1594 0 +5.08(+0.32%)
Feb 03, 2016 1588 1604 1562 1589 0 +9.93(+0.63%)
Feb 02, 2016 1595 1603 1568 1579 0 -22.64(-1.41%)
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.