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, 2015 1655 1666 1633 1645 0 -20.60(-1.24%)
Apr 29, 2015 1679 1690 1658 1665 0 -27.09(-1.60%)
Apr 28, 2015 1683 1702 1671 1692 0 +1.52(+0.09%)
Apr 27, 2015 1700 1708 1683 1691 0 -6.14(-0.36%)
Apr 24, 2015 1691 1707 1685 1697 0 +6.94(+0.41%)
Apr 23, 2015 1690 1700 1681 1690 0 -3.42(-0.20%)
Apr 22, 2015 1692 1700 1682 1694 0 +0.68(+0.04%)
Apr 21, 2015 1699 1711 1687 1693 0 -1.22(-0.07%)
Apr 20, 2015 1694 1706 1687 1694 0 +3.72(+0.22%)
Apr 17, 2015 1696 1705 1679 1690 0 -13.83(-0.81%)
Apr 16, 2015 1697 1713 1687 1704 0 +3.64(+0.21%)
Apr 15, 2015 1708 1716 1696 1701 0 -4.82(-0.28%)
Apr 14, 2015 1706 1716 1698 1705 0 +4.16(+0.24%)
Apr 13, 2015 1699 1714 1695 1701 0 -1.06(-0.06%)
Apr 10, 2015 1712 1725 1697 1702 0 -1.22(-0.07%)
Apr 09, 2015 1731 1735 1698 1704 0 -31.68(-1.83%)
Apr 08, 2015 1740 1749 1726 1735 0 -3.89(-0.22%)
Apr 07, 2015 1764 1769 1736 1739 0 -33.31(-1.88%)
Apr 06, 2015 1754 1778 1752 1772 0 +16.28(+0.93%)
Apr 02, 2015 1756 1756 1756 1756 0 +12.87(+0.74%)
Apr 01, 2015 1745 1759 1726 1743 0 -5.26(-0.30%)
Mar 31, 2015 1760 1771 1741 1749 0 -17.34(-0.98%)
Mar 30, 2015 1753 1772 1746 1766 0 +26.16(+1.50%)
Mar 27, 2015 1735 1746 1725 1740 0 +3.11(+0.18%)
Mar 26, 2015 1740 1752 1726 1737 0 -8.04(-0.46%)
Mar 25, 2015 1772 1779 1740 1745 0 -23.54(-1.33%)
Mar 24, 2015 1781 1787 1764 1768 0 -16.15(-0.91%)
Mar 23, 2015 1784 1800 1775 1784 0 -0.53(-0.03%)
Mar 20, 2015 1745 1789 1742 1785 0 +44.75(+2.57%)
Mar 19, 2015 1730 1750 1724 1740 0 +2.90(+0.17%)
Mar 18, 2015 1701 1742 1689 1737 0 +35.79(+2.10%)
Mar 17, 2015 1700 1710 1690 1701 0 -1.86(-0.11%)
Mar 16, 2015 1692 1712 1686 1703 0 +19.57(+1.16%)
Mar 13, 2015 1686 1693 1672 1684 0 -5.74(-0.34%)
Mar 12, 2015 1678 1700 1672 1689 0 +18.48(+1.11%)
Mar 11, 2015 1672 1681 1657 1671 0 -0.03(-0.00%)
Mar 10, 2015 1666 1682 1660 1671 0 -2.79(-0.17%)
Mar 09, 2015 1673 1687 1657 1674 0 +7.49(+0.45%)
Mar 06, 2015 1699 1704 1658 1666 0 -55.90(-3.25%)
Mar 05, 2015 1723 1738 1714 1722 0 +3.87(+0.23%)
Mar 04, 2015 1718 1736 1711 1718 0 -16.35(-0.94%)
Mar 03, 2015 1735 1741 1731 1735 0 -2.60(-0.15%)
Mar 02, 2015 1734 1757 1725 1737 0 +4.90(+0.28%)
Feb 27, 2015 1724 1740 1712 1732 0 +9.62(+0.56%)
Feb 26, 2015 1731 1733 1715 1723 0 -14.89(-0.86%)
Feb 25, 2015 1734 1756 1728 1738 0 +3.53(+0.20%)
Feb 24, 2015 1754 1757 1725 1734 0 -26.54(-1.51%)
Feb 23, 2015 1750 1765 1741 1761 0 +13.76(+0.79%)
Feb 20, 2015 1730 1752 1726 1747 0 +14.58(+0.84%)
Feb 19, 2015 1754 1758 1727 1732 0 -27.42(-1.56%)
Feb 18, 2015 1746 1762 1731 1760 0 +12.24(+0.70%)
Feb 17, 2015 1758 1776 1737 1747 0 -15.39(-0.87%)
Feb 13, 2015 1763 1763 1763 1763 0 -6.85(-0.39%)
Feb 12, 2015 1753 1781 1733 1770 0 +19.86(+1.13%)
Feb 11, 2015 1764 1772 1738 1750 0 -17.35(-0.98%)
Feb 10, 2015 1765 1775 1743 1767 0 +5.15(+0.29%)
Feb 09, 2015 1775 1786 1757 1762 0 -13.66(-0.77%)
Feb 06, 2015 1810 1812 1765 1776 0 -38.10(-2.10%)
Feb 05, 2015 1792 1816 1784 1814 0 +25.76(+1.44%)
Feb 04, 2015 1794 1799 1780 1788 0 -11.97(-0.66%)
Feb 03, 2015 1781 1804 1771 1800 0 +20.01(+1.12%)
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.