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 (%)
Oct 31, 2016 1820 1848 1802 1841 0 +36.05(+2.00%)
Oct 28, 2016 1806 1821 1793 1805 0 +2.37(+0.13%)
Oct 27, 2016 1826 1834 1785 1802 0 -17.20(-0.95%)
Oct 26, 2016 1836 1843 1804 1820 0 -27.39(-1.48%)
Oct 25, 2016 1849 1863 1835 1847 0 -7.04(-0.38%)
Oct 24, 2016 1863 1874 1840 1854 0 +12.06(+0.65%)
Oct 21, 2016 1834 1852 1828 1842 0 -7.73(-0.42%)
Oct 20, 2016 1854 1866 1836 1850 0 -1.28(-0.07%)
Oct 19, 2016 1844 1860 1835 1851 0 +5.14(+0.28%)
Oct 18, 2016 1848 1857 1835 1846 0 +12.65(+0.69%)
Oct 17, 2016 1836 1853 1827 1833 0 +5.55(+0.30%)
Oct 14, 2016 1836 1849 1816 1828 0 -6.69(-0.36%)
Oct 13, 2016 1813 1846 1808 1834 0 +16.04(+0.88%)
Oct 12, 2016 1809 1822 1800 1818 0 +16.36(+0.91%)
Oct 11, 2016 1817 1824 1793 1802 0 -19.48(-1.07%)
Oct 10, 2016 1817 1836 1806 1821 0 +13.88(+0.77%)
Oct 07, 2016 1807 1809 1799 1807 0 -33.08(-1.80%)
Oct 06, 2016 1837 1856 1811 1841 0 -5.44(-0.29%)
Oct 05, 2016 1892 1901 1838 1846 0 -38.88(-2.06%)
Oct 04, 2016 1911 1917 1869 1885 0 -100.43(-5.06%)
Sep 26, 2016 1972 1997 1967 1985 0 +5.96(+0.30%)
Sep 23, 2016 1969 1989 1955 1979 0 +1.87(+0.09%)
Sep 22, 2016 1967 1988 1962 1977 0 +29.85(+1.53%)
Sep 21, 2016 1923 1951 1893 1948 0 +28.30(+1.47%)
Sep 20, 2016 1934 1938 1914 1919 0 -0.19(-0.01%)
Sep 19, 2016 1910 1932 1905 1920 0 +13.05(+0.68%)
Sep 16, 2016 1896 1915 1888 1906 0 +3.85(+0.20%)
Sep 15, 2016 1896 1912 1887 1903 0 +7.13(+0.38%)
Sep 14, 2016 1890 1906 1882 1895 0 +7.74(+0.41%)
Sep 13, 2016 1934 1938 1885 1888 0 -59.40(-3.05%)
Sep 12, 2016 1916 1956 1903 1947 0 +25.58(+1.33%)
Sep 09, 2016 1981 1988 1921 1922 0 -88.50(-4.40%)
Sep 08, 2016 2022 2026 2003 2010 0 -23.38(-1.15%)
Sep 07, 2016 2012 2039 2001 2033 0 +15.50(+0.77%)
Sep 06, 2016 2017 2026 1999 2018 0 +5.40(+0.27%)
Sep 02, 2016 2013 2013 2013 2013 0 +28.47(+1.43%)
Sep 01, 2016 1988 1995 1970 1984 0 -4.17(-0.21%)
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%)
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.