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 (%)
Jan 29, 2010 1283 1302 1259 1268 0 -9.79(-0.77%)
Jan 28, 2010 1303 1312 1266 1278 0 -24.72(-1.90%)
Jan 27, 2010 1295 1310 1269 1302 0 +3.37(+0.26%)
Jan 26, 2010 1301 1321 1292 1299 0 -9.96(-0.76%)
Jan 25, 2010 1307 1322 1288 1309 0 +10.82(+0.83%)
Jan 22, 2010 1319 1337 1294 1298 0 -18.71(-1.42%)
Jan 21, 2010 1356 1362 1313 1317 0 -36.02(-2.66%)
Jan 20, 2010 1357 1367 1338 1353 0 -17.26(-1.26%)
Jan 19, 2010 1343 1375 1336 1370 0 +26.21(+1.95%)
Jan 15, 2010 1344 1344 1344 0 -12.93(-0.95%)
Jan 14, 2010 1363 1373 1348 1357 0 -11.72(-0.86%)
Jan 13, 2010 1354 1373 1346 1369 0 +18.07(+1.34%)
Jan 12, 2010 1360 1372 1339 1350 0 -20.61(-1.50%)
Jan 11, 2010 1371 1387 1358 1371 0 +4.62(+0.34%)
Jan 08, 2010 1359 1376 1348 1366 0 -0.85(-0.06%)
Jan 07, 2010 1340 1373 1331 1367 0 +22.60(+1.68%)
Jan 06, 2010 1336 1356 1331 1345 0 +7.80(+0.58%)
Jan 05, 2010 1322 1346 1310 1337 0 +15.77(+1.19%)
Jan 04, 2010 1329 1341 1310 1321 0 +2.71(+0.21%)
Dec 31, 2009 1318 1318 1318 0 -21.75(-1.62%)
Dec 30, 2009 1331 1345 1322 1340 0 +2.21(+0.17%)
Dec 29, 2009 1342 1358 1329 1338 0 -2.83(-0.21%)
Dec 28, 2009 1335 1358 1329 1341 0 +9.81(+0.74%)
Dec 24, 2009 1322 1336 1315 1331 0 +13.09(+0.99%)
Dec 23, 2009 1303 1328 1300 1318 0 +13.97(+1.07%)
Dec 22, 2009 1295 1311 1287 1304 0 +10.53(+0.81%)
Dec 21, 2009 1283 1303 1279 1293 0 +11.47(+0.89%)
Dec 18, 2009 1280 1292 1261 1282 0 +3.12(+0.24%)
Dec 17, 2009 1270 1287 1261 1279 0 -8.34(-0.65%)
Dec 16, 2009 1274 1295 1266 1287 0 +18.18(+1.43%)
Dec 15, 2009 1273 1284 1259 1269 0 -10.95(-0.86%)
Dec 14, 2009 1264 1282 1262 1280 0 +22.97(+1.83%)
Dec 11, 2009 1240 1260 1234 1257 0 +21.79(+1.76%)
Dec 10, 2009 1243 1251 1226 1235 0 -3.15(-0.25%)
Dec 09, 2009 1236 1253 1225 1238 0 +3.95(+0.32%)
Dec 08, 2009 1239 1264 1227 1234 0 -15.82(-1.27%)
Dec 07, 2009 1267 1275 1238 1250 0 -8.21(-0.65%)
Dec 04, 2009 1243 1269 1232 1258 0 +35.76(+2.92%)
Dec 03, 2009 1237 1258 1218 1223 0 -10.41(-0.84%)
Dec 02, 2009 1217 1244 1209 1233 0 +13.94(+1.14%)
Dec 01, 2009 1217 1233 1204 1219 0 +9.65(+0.80%)
Nov 30, 2009 1180 1214 1168 1209 0 +32.62(+2.77%)
Nov 27, 2009 1176 1198 1168 1177 0 -33.23(-2.75%)
Nov 25, 2009 1210 1210 1210 0 +2.90(+0.24%)
Nov 24, 2009 1218 1221 1196 1207 0 -11.35(-0.93%)
Nov 23, 2009 1222 1239 1207 1218 0 +12.72(+1.05%)
Nov 20, 2009 1197 1213 1190 1206 0 +1.26(+0.10%)
Nov 19, 2009 1221 1226 1196 1205 0 -26.83(-2.18%)
Nov 18, 2009 1204 1237 1192 1231 0 +28.73(+2.39%)
Nov 17, 2009 1216 1231 1197 1203 0 -19.83(-1.62%)
Nov 16, 2009 1209 1235 1201 1222 0 +22.19(+1.85%)
Nov 13, 2009 1193 1207 1183 1200 0 +12.56(+1.06%)
Nov 12, 2009 1201 1212 1186 1188 0 -21.89(-1.81%)
Nov 11, 2009 1208 1221 1189 1210 0 +11.73(+0.98%)
Nov 10, 2009 1202 1215 1181 1198 0 -26.80(-2.19%)
Nov 09, 2009 1191 1228 1183 1225 0 +42.92(+3.63%)
Nov 06, 2009 1188 1205 1167 1182 0 -17.40(-1.45%)
Nov 05, 2009 1180 1211 1171 1199 0 +29.89(+2.56%)
Nov 04, 2009 1202 1216 1163 1169 0 -21.21(-1.78%)
Nov 03, 2009 1161 1195 1151 1190 0 +17.06(+1.45%)
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.