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, 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%)
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.