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 31, 2020 2964 2976 2925 2935 0 -33.29(-1.12%)
Jan 30, 2020 2936 2982 2925 2968 0 +17.01(+0.58%)
Jan 29, 2020 2953 2971 2938 2951 0 +2.05(+0.07%)
Jan 28, 2020 2945 2966 2934 2949 0 +6.34(+0.22%)
Jan 27, 2020 2939 2964 2928 2943 0 -16.23(-0.55%)
Jan 24, 2020 2978 2990 2944 2959 0 -15.69(-0.53%)
Jan 23, 2020 2955 2981 2938 2975 0 +19.06(+0.64%)
Jan 22, 2020 2987 2993 2944 2956 0 -20.55(-0.69%)
Jan 21, 2020 2958 2989 2949 2977 0 +17.22(+0.58%)
Jan 17, 2020 2954 2975 2937 2959 0 +8.23(+0.28%)
Jan 16, 2020 2940 2963 2932 2951 0 +15.89(+0.54%)
Jan 15, 2020 2926 2959 2915 2935 0 +13.38(+0.46%)
Jan 14, 2020 2932 2938 2897 2922 0 -10.83(-0.37%)
Jan 13, 2020 2897 2936 2894 2933 0 +36.63(+1.26%)
Jan 10, 2020 2884 2906 2871 2896 0 +18.76(+0.65%)
Jan 09, 2020 2886 2896 2871 2877 0 -9.99(-0.35%)
Jan 08, 2020 2877 2900 2861 2887 0 +9.43(+0.33%)
Jan 07, 2020 2903 2914 2855 2878 0 -43.15(-1.48%)
Jan 06, 2020 2922 2943 2903 2921 0 -8.55(-0.29%)
Jan 03, 2020 2873 2936 2868 2929 0 +40.15(+1.39%)
Jan 02, 2020 2938 2943 2866 2889 0 -44.79(-1.53%)
Dec 31, 2019 2917 2941 2912 2934 0 +17.37(+0.60%)
Dec 30, 2019 2910 2926 2899 2917 0 +0.38(+0.01%)
Dec 27, 2019 2921 2930 2901 2916 0 +7.35(+0.25%)
Dec 26, 2019 2900 2917 2887 2909 0 +13.92(+0.48%)
Dec 24, 2019 2898 2908 2880 2895 0 -0.05(-0.00%)
Dec 23, 2019 2914 2922 2884 2895 0 -10.46(-0.36%)
Dec 20, 2019 2894 2922 2885 2906 0 +19.98(+0.69%)
Dec 19, 2019 2859 2890 2853 2886 0 +24.32(+0.85%)
Dec 18, 2019 2838 2873 2828 2861 0 +22.66(+0.80%)
Dec 17, 2019 2868 2874 2828 2839 0 -22.52(-0.79%)
Dec 16, 2019 2846 2870 2823 2861 0 +19.37(+0.68%)
Dec 13, 2019 2849 2863 2812 2842 0 -6.65(-0.23%)
Dec 12, 2019 2892 2910 2837 2848 0 -46.31(-1.60%)
Dec 11, 2019 2932 2941 2881 2895 0 -32.88(-1.12%)
Dec 10, 2019 2936 2948 2914 2928 0 -7.44(-0.25%)
Dec 09, 2019 2933 2945 2914 2935 0 +3.77(+0.13%)
Dec 06, 2019 2927 2952 2919 2931 0 +11.87(+0.41%)
Dec 05, 2019 2914 2928 2896 2919 0 +2.55(+0.09%)
Dec 04, 2019 2905 2946 2898 2917 0 +6.79(+0.23%)
Dec 03, 2019 2884 2921 2879 2910 0 +19.91(+0.69%)
Dec 02, 2019 2930 2936 2886 2890 0 -43.92(-1.50%)
Nov 29, 2019 2955 2970 2932 2934 0 -21.64(-0.73%)
Nov 27, 2019 2937 2959 2923 2956 0 +19.58(+0.67%)
Nov 26, 2019 2905 2941 2897 2936 0 +34.16(+1.18%)
Nov 25, 2019 2901 2927 2890 2902 0 +10.34(+0.36%)
Nov 22, 2019 2893 2912 2861 2892 0 +4.17(+0.14%)
Nov 21, 2019 2933 2937 2885 2888 0 -53.82(-1.83%)
Nov 20, 2019 2947 2960 2924 2941 0 -7.23(-0.25%)
Nov 19, 2019 2936 2957 2924 2949 0 +17.45(+0.60%)
Nov 18, 2019 2922 2943 2914 2931 0 +13.42(+0.46%)
Nov 15, 2019 2910 2926 2898 2918 0 +13.51(+0.47%)
Nov 14, 2019 2885 2916 2874 2904 0 +26.02(+0.90%)
Nov 13, 2019 2862 2891 2853 2878 0 +11.65(+0.41%)
Nov 12, 2019 2891 2910 2860 2867 0 -20.96(-0.73%)
Nov 11, 2019 2885 2905 2869 2887 0 +1.06(+0.04%)
Nov 08, 2019 2885 2911 2869 2886 0 -4.34(-0.15%)
Nov 07, 2019 2898 2911 2870 2891 0 -7.11(-0.25%)
Nov 06, 2019 2896 2915 2873 2898 0 +8.41(+0.29%)
Nov 05, 2019 2931 2937 2877 2889 0 -51.31(-1.74%)
Nov 04, 2019 2928 2954 2908 2941 0 +14.07(+0.48%)
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.