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 (%)
Aug 31, 2016 1982 1998 1968 1988 0 +3.26(+0.16%)
Aug 30, 2016 1989 1994 1963 1985 0 +0.72(+0.04%)
Aug 29, 2016 1972 1996 1968 1984 0 +18.36(+0.93%)
Aug 26, 2016 1990 2004 1952 1966 0 -18.48(-0.93%)
Aug 25, 2016 1975 1999 1971 1984 0 +6.57(+0.33%)
Aug 24, 2016 1988 1993 1961 1978 0 -12.45(-0.63%)
Aug 23, 2016 1990 2003 1982 1990 0 +9.05(+0.46%)
Aug 22, 2016 1970 1985 1963 1981 0 +15.02(+0.76%)
Aug 19, 2016 1976 1980 1956 1966 0 -14.87(-0.75%)
Aug 18, 2016 1978 1991 1969 1981 0 +3.03(+0.15%)
Aug 17, 2016 1975 1987 1951 1978 0 +0.22(+0.01%)
Aug 16, 2016 1987 1992 1967 1978 0 -16.98(-0.85%)
Aug 15, 2016 2000 2011 1990 1995 0 -1.65(-0.08%)
Aug 12, 2016 1990 2019 1984 1996 0 +5.15(+0.26%)
Aug 11, 2016 2003 2008 1976 1991 0 -13.90(-0.69%)
Aug 10, 2016 2007 2017 1992 2005 0 +5.16(+0.26%)
Aug 09, 2016 1991 2004 1977 2000 0 +9.48(+0.48%)
Aug 08, 2016 1987 2004 1975 1991 0 +3.86(+0.19%)
Aug 05, 2016 2001 2008 1976 1987 0 -10.28(-0.51%)
Aug 04, 2016 2005 2015 1985 1997 0 -1.94(-0.10%)
Aug 03, 2016 2000 2007 1976 1999 0 -3.75(-0.19%)
Aug 02, 2016 2017 2029 1995 2003 0 -24.94(-1.23%)
Aug 01, 2016 2023 2037 2014 2028 0 +0.25(+0.01%)
Jul 29, 2016 1997 2045 1997 2027 0 +29.68(+1.49%)
Jul 28, 2016 1964 2010 1956 1998 0 +33.54(+1.71%)
Jul 27, 2016 1972 1979 1941 1964 0 -10.64(-0.54%)
Jul 26, 2016 1980 1987 1965 1975 0 -2.39(-0.12%)
Jul 25, 2016 1983 1993 1969 1977 0 -4.37(-0.22%)
Jul 22, 2016 1972 1993 1968 1982 0 +8.20(+0.42%)
Jul 21, 2016 1963 1978 1953 1973 0 +3.31(+0.17%)
Jul 20, 2016 1968 1975 1957 1970 0 +2.47(+0.13%)
Jul 19, 2016 1965 1975 1955 1968 0 +3.32(+0.17%)
Jul 18, 2016 1958 1970 1950 1964 0 +8.43(+0.43%)
Jul 15, 2016 1959 1967 1937 1956 0 -3.44(-0.18%)
Jul 14, 2016 1969 1976 1952 1959 0 -12.87(-0.65%)
Jul 13, 2016 1966 1976 1952 1972 0 +11.86(+0.61%)
Jul 12, 2016 1955 1967 1938 1960 0 +4.44(+0.23%)
Jul 11, 2016 1941 1960 1926 1956 0 +16.44(+0.85%)
Jul 08, 2016 1939 1944 1908 1939 0 +31.25(+1.64%)
Jul 07, 2016 1932 1933 1895 1908 0 -25.07(-1.30%)
Jul 06, 2016 1933 1933 1933 1933 0 -1.73(-0.09%)
Jul 05, 2016 1920 1941 1911 1935 0 +11.34(+0.59%)
Jul 01, 2016 1924 1924 1924 1924 0 -5.77(-0.30%)
Jun 30, 2016 1904 1931 1888 1929 0 +28.33(+1.49%)
Jun 29, 2016 1888 1908 1877 1901 0 +25.66(+1.37%)
Jun 28, 2016 1847 1880 1833 1875 0 +37.62(+2.05%)
Jun 27, 2016 1833 1849 1811 1838 0 -5.73(-0.31%)
Jun 24, 2016 1820 1863 1804 1843 0 -11.00(-0.59%)
Jun 23, 2016 1845 1860 1838 1854 0 +20.04(+1.09%)
Jun 22, 2016 1848 1852 1829 1834 0 -14.23(-0.77%)
Jun 21, 2016 1849 1861 1841 1849 0 +0.92(+0.05%)
Jun 20, 2016 1854 1871 1842 1848 0 +5.36(+0.29%)
Jun 17, 2016 1838 1852 1817 1842 0 +0.26(+0.01%)
Jun 16, 2016 1832 1849 1819 1842 0 +7.28(+0.40%)
Jun 15, 2016 1830 1849 1821 1835 0 +6.74(+0.37%)
Jun 14, 2016 1836 1842 1818 1828 0 -10.81(-0.59%)
Jun 13, 2016 1855 1867 1836 1839 0 -12.29(-0.66%)
Jun 10, 2016 1848 1863 1840 1851 0 -5.98(-0.32%)
Jun 09, 2016 1840 1859 1836 1857 0 +14.67(+0.80%)
Jun 08, 2016 1823 1847 1819 1843 0 +19.32(+1.06%)
Jun 07, 2016 1814 1832 1810 1823 0 +11.21(+0.62%)
Jun 06, 2016 1818 1831 1798 1812 0 -6.47(-0.36%)
Jun 03, 2016 1816 1837 1802 1818 0 +15.17(+0.84%)
Jun 02, 2016 1795 1805 1783 1803 0 +3.98(+0.22%)
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.