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 28, 2012 1612 1629 1603 1614 0 -4.54(-0.28%)
Sep 27, 2012 1621 1630 1607 1618 0 +1.44(+0.09%)
Sep 26, 2012 1628 1639 1610 1617 0 -10.60(-0.65%)
Sep 25, 2012 1651 1660 1625 1627 0 -19.84(-1.20%)
Sep 24, 2012 1649 1662 1641 1647 0 -4.24(-0.26%)
Sep 21, 2012 1660 1667 1643 1651 0 +1.45(+0.09%)
Sep 20, 2012 1654 1663 1635 1650 0 -9.92(-0.60%)
Sep 19, 2012 1667 1675 1651 1660 0 -3.67(-0.22%)
Sep 18, 2012 1665 1675 1653 1664 0 -5.66(-0.34%)
Sep 17, 2012 1676 1689 1664 1669 0 -12.62(-0.75%)
Sep 14, 2012 1664 1696 1661 1682 0 +24.77(+1.49%)
Sep 13, 2012 1637 1663 1630 1657 0 +23.15(+1.42%)
Sep 12, 2012 1625 1638 1615 1634 0 +11.43(+0.70%)
Sep 11, 2012 1616 1628 1609 1623 0 +5.94(+0.37%)
Sep 10, 2012 1621 1628 1608 1617 0 -7.96(-0.49%)
Sep 07, 2012 1625 1632 1614 1625 0 +2.69(+0.17%)
Sep 06, 2012 1614 1629 1607 1622 0 +14.07(+0.88%)
Sep 05, 2012 1611 1616 1597 1608 0 -1.78(-0.11%)
Sep 04, 2012 1594 1614 1582 1610 0 +12.79(+0.80%)
Aug 31, 2012 1597 1597 1597 0 +5.66(+0.36%)
Aug 30, 2012 1587 1597 1582 1591 0 -2.52(-0.16%)
Aug 29, 2012 1591 1603 1584 1594 0 +7.68(+0.48%)
Aug 27, 2012 1585 1594 1577 1586 0 +4.43(+0.28%)
Aug 24, 2012 1570 1586 1565 1582 0 +9.07(+0.58%)
Aug 23, 2012 1577 1584 1566 1572 0 -7.22(-0.46%)
Aug 22, 2012 1579 1585 1562 1580 0 -2.63(-0.17%)
Aug 21, 2012 1581 1590 1572 1582 0 +5.80(+0.37%)
Aug 20, 2012 1569 1580 1560 1576 0 +5.32(+0.34%)
Aug 17, 2012 1566 1575 1558 1571 0 +4.40(+0.28%)
Aug 16, 2012 1560 1573 1550 1567 0 +7.85(+0.50%)
Aug 15, 2012 1550 1568 1544 1559 0 +12.80(+0.83%)
Aug 14, 2012 1550 1559 1538 1546 0 +1.63(+0.11%)
Aug 13, 2012 1541 1550 1533 1544 0 +0.32(+0.02%)
Aug 11, 2012 1543 1550 1534 1544 0 +0.00(+0.00%)
Aug 10, 2012 1543 1550 1534 1544 0 +1.89(+0.12%)
Aug 09, 2012 1547 1557 1535 1542 0 -5.46(-0.35%)
Aug 08, 2012 1550 1557 1538 1548 0 -7.30(-0.47%)
Aug 07, 2012 1565 1571 1547 1555 0 -5.82(-0.37%)
Aug 06, 2012 1569 1578 1556 1561 0 -4.19(-0.27%)
Aug 03, 2012 1564 1576 1553 1565 0 +16.02(+1.03%)
Aug 02, 2012 1537 1554 1526 1549 0 +2.48(+0.16%)
Aug 01, 2012 1557 1571 1543 1547 0 -6.69(-0.43%)
Jul 31, 2012 1556 1569 1543 1553 0 -1.55(-0.10%)
Jul 30, 2012 1544 1563 1540 1555 0 +8.50(+0.55%)
Jul 27, 2012 1537 1560 1527 1546 0 +14.08(+0.92%)
Jul 26, 2012 1533 1549 1517 1532 0 +14.18(+0.93%)
Jul 25, 2012 1525 1532 1509 1518 0 +0.20(+0.01%)
Jul 24, 2012 1533 1538 1509 1518 0 -13.74(-0.90%)
Jul 23, 2012 1523 1540 1514 1532 0 -8.19(-0.53%)
Jul 20, 2012 1540 1553 1531 1540 0 -10.39(-0.67%)
Jul 19, 2012 1568 1572 1538 1550 0 -16.66(-1.06%)
Jul 18, 2012 1575 1580 1558 1567 0 -12.46(-0.79%)
Jul 17, 2012 1567 1585 1555 1579 0 +16.83(+1.08%)
Jul 16, 2012 1555 1569 1547 1562 0 +9.20(+0.59%)
Jul 14, 2012 1539 1559 1534 1553 0 +0.00(+0.00%)
Jul 13, 2012 1539 1559 1534 1553 0 +19.05(+1.24%)
Jul 12, 2012 1517 1543 1511 1534 0 +7.87(+0.52%)
Jul 11, 2012 1525 1534 1514 1526 0 +2.34(+0.15%)
Jul 10, 2012 1546 1550 1517 1524 0 -15.37(-1.00%)
Jul 09, 2012 1538 1545 1527 1539 0 +0.32(+0.02%)
Jul 06, 2012 1524 1544 1521 1539 0 +3.25(+0.21%)
Jul 05, 2012 1542 1553 1529 1536 0 -8.71(-0.56%)
Jul 03, 2012 1544 1544 1544 0 +8.73(+0.57%)
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.