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, 2020 2407 2432 2348 2418 0 +7.97(+0.33%)
Jul 30, 2020 2391 2435 2371 2410 0 -26.73(-1.10%)
Jul 29, 2020 2396 2450 2371 2437 0 +58.91(+2.48%)
Jul 28, 2020 2322 2396 2312 2378 0 +52.71(+2.27%)
Jul 27, 2020 2290 2330 2261 2325 0 +26.40(+1.15%)
Jul 24, 2020 2334 2348 2294 2299 0 -34.60(-1.48%)
Jul 23, 2020 2320 2368 2306 2334 0 +0.11(+0.00%)
Jul 22, 2020 2266 2339 2262 2333 0 +50.47(+2.21%)
Jul 21, 2020 2276 2313 2260 2283 0 +24.76(+1.10%)
Jul 20, 2020 2295 2305 2238 2258 0 -46.00(-2.00%)
Jul 17, 2020 2278 2315 2258 2304 0 +35.39(+1.56%)
Jul 16, 2020 2283 2302 2252 2269 0 -29.76(-1.29%)
Jul 15, 2020 2317 2332 2270 2299 0 +28.70(+1.26%)
Jul 14, 2020 2245 2288 2228 2270 0 +24.81(+1.11%)
Jul 13, 2020 2265 2300 2215 2245 0 -3.57(-0.16%)
Jul 10, 2020 2216 2268 2206 2249 0 +27.05(+1.22%)
Jul 09, 2020 2235 2255 2173 2222 0 -22.91(-1.02%)
Jul 08, 2020 2247 2269 2222 2244 0 -7.46(-0.33%)
Jul 07, 2020 2289 2304 2244 2252 0 -74.72(-3.21%)
Jul 06, 2020 2392 2400 2317 2327 0 -6.93(-0.30%)
Jul 02, 2020 2365 2376 2302 2334 0 +10.88(+0.47%)
Jul 01, 2020 2304 2357 2284 2323 0 +27.14(+1.18%)
Jun 30, 2020 2282 2324 2252 2296 0 +9.60(+0.42%)
Jun 29, 2020 2274 2310 2236 2286 0 +40.10(+1.79%)
Jun 26, 2020 2284 2304 2227 2246 0 -49.98(-2.18%)
Jun 25, 2020 2235 2306 2211 2296 0 +57.32(+2.56%)
Jun 24, 2020 2281 2300 2190 2239 0 -74.94(-3.24%)
Jun 23, 2020 2344 2358 2291 2313 0 -1.97(-0.09%)
Jun 22, 2020 2304 2334 2251 2315 0 -0.03(-0.00%)
Jun 19, 2020 2382 2411 2292 2315 0 -46.09(-1.95%)
Jun 18, 2020 2349 2394 2332 2362 0 -24.24(-1.02%)
Jun 17, 2020 2463 2471 2377 2386 0 -65.64(-2.68%)
Jun 16, 2020 2471 2493 2400 2451 0 +82.53(+3.48%)
Jun 15, 2020 2250 2391 2245 2369 0 +28.90(+1.24%)
Jun 12, 2020 2379 2389 2283 2340 0 +59.16(+2.59%)
Jun 11, 2020 2309 2372 2252 2281 0 -158.81(-6.51%)
Jun 10, 2020 2526 2532 2427 2440 0 -99.94(-3.94%)
Jun 09, 2020 2517 2574 2484 2540 0 -44.46(-1.72%)
Jun 08, 2020 2560 2610 2535 2584 0 +61.32(+2.43%)
Jun 05, 2020 2584 2638 2498 2523 0 +56.34(+2.28%)
Jun 04, 2020 2453 2479 2401 2466 0 -0.20(-0.01%)
Jun 03, 2020 2367 2497 2361 2467 0 +137.21(+5.89%)
Jun 02, 2020 2305 2350 2281 2329 0 +49.80(+2.18%)
Jun 01, 2020 2238 2314 2226 2280 0 +44.40(+1.99%)
May 29, 2020 2234 2267 2201 2235 0 -34.93(-1.54%)
May 28, 2020 2294 2307 2238 2270 0 +2.63(+0.12%)
May 27, 2020 2291 2317 2215 2267 0 +39.77(+1.79%)
May 26, 2020 2176 2246 2157 2228 0 +130.56(+6.23%)
May 22, 2020 2092 2113 2064 2097 0 +3.64(+0.17%)
May 21, 2020 2054 2120 2048 2094 0 +31.29(+1.52%)
May 20, 2020 2059 2081 2028 2062 0 +47.36(+2.35%)
May 19, 2020 2031 2061 1997 2015 0 -25.86(-1.27%)
May 18, 2020 1998 2070 1989 2041 0 +128.02(+6.69%)
May 15, 2020 1909 1938 1854 1913 0 -15.16(-0.79%)
May 14, 2020 1865 1936 1797 1928 0 +19.35(+1.01%)
May 13, 2020 2006 2015 1893 1909 0 -119.32(-5.88%)
May 12, 2020 2167 2174 2022 2028 0 -135.98(-6.28%)
May 11, 2020 2175 2212 2131 2164 0 -41.44(-1.88%)
May 08, 2020 2176 2234 2159 2205 0 +65.41(+3.06%)
May 07, 2020 2135 2186 2117 2140 0 +35.53(+1.69%)
May 06, 2020 2137 2163 2076 2104 0 -18.43(-0.87%)
May 05, 2020 2154 2180 2118 2123 0 -6.31(-0.30%)
May 04, 2020 2136 2164 2089 2129 0 -40.22(-1.85%)
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.