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 (%)
Nov 28, 2008 1081 1109 1044 1069 0 -19.88(-1.83%)
Nov 27, 2008 1033 1096 996.51 1088 0 +0.00(+0.00%)
Nov 26, 2008 1033 1096 996.51 1088 0 +33.57(+3.18%)
Nov 25, 2008 1079 1107 965.28 1055 0 -11.77(-1.10%)
Nov 24, 2008 934.60 1083 892.96 1067 0 +146.62(+15.94%)
Nov 21, 2008 839.89 948.58 789.39 920.00 0 +102.75(+12.57%)
Nov 20, 2008 912.80 954.20 787.48 817.25 0 -110.94(-11.95%)
Nov 19, 2008 1025 1042 911.42 928.19 0 -104.99(-10.16%)
Nov 18, 2008 1035 1076 963.91 1033 0 -1.34(-0.13%)
Nov 17, 2008 1062 1100 1020 1035 0 -33.77(-3.16%)
Nov 14, 2008 1163 1186 1052 1068 0 -116.99(-9.87%)
Nov 13, 2008 1070 1204 1019 1185 0 +119.64(+11.23%)
Nov 12, 2008 1126 1152 1054 1066 0 -67.61(-5.97%)
Nov 11, 2008 1111 1173 1074 1133 0 +0.32(+0.03%)
Nov 10, 2008 1240 1273 1120 1133 0 -95.57(-7.78%)
Nov 07, 2008 1151 1246 1124 1228 0 +83.80(+7.32%)
Nov 06, 2008 1190 1219 1127 1145 0 -57.48(-4.78%)
Nov 05, 2008 1310 1331 1188 1202 0 -126.45(-9.52%)
Nov 04, 2008 1285 1352 1241 1329 0 +67.39(+5.34%)
Nov 03, 2008 1302 1321 1243 1261 0 -36.18(-2.79%)
Oct 31, 2008 1228 1315 1194 1297 0 +69.14(+5.63%)
Oct 30, 2008 1210 1247 1151 1228 0 +46.43(+3.93%)
Oct 29, 2008 1207 1266 1138 1182 0 -40.37(-3.30%)
Oct 28, 2008 1066 1231 1019 1222 0 +188.76(+18.26%)
Oct 27, 2008 1077 1161 1018 1033 0 -59.15(-5.41%)
Oct 24, 2008 1077 1159 1054 1093 0 -77.16(-6.60%)
Oct 23, 2008 1221 1254 1078 1170 0 -46.71(-3.84%)
Oct 22, 2008 1304 1320 1186 1216 0 -107.67(-8.13%)
Oct 21, 2008 1334 1383 1305 1324 0 -39.16(-2.87%)
Oct 20, 2008 1361 1384 1309 1363 0 +16.06(+1.19%)
Oct 17, 2008 1321 1407 1284 1347 0 -2.99(-0.22%)
Oct 16, 2008 1307 1393 1231 1350 0 +50.56(+3.89%)
Oct 15, 2008 1432 1483 1266 1300 0 -186.86(-12.57%)
Oct 14, 2008 1626 1646 1397 1487 0 -96.78(-6.11%)
Oct 13, 2008 1586 1634 1466 1583 0 +60.61(+3.98%)
Oct 10, 2008 1271 1549 1199 1523 0 +175.13(+13.00%)
Oct 09, 2008 1514 1572 1341 1348 0 -147.09(-9.84%)
Oct 08, 2008 1485 1590 1427 1495 0 -33.88(-2.22%)
Oct 07, 2008 1638 1674 1517 1529 0 -97.14(-5.98%)
Oct 06, 2008 1607 1665 1508 1626 0 -35.66(-2.15%)
Oct 03, 2008 1786 1847 1651 1661 0 -89.59(-5.12%)
Oct 02, 2008 1840 1850 1737 1751 0 -102.53(-5.53%)
Oct 01, 2008 1879 1898 1824 1853 0 -48.84(-2.57%)
Sep 30, 2008 1835 1946 1787 1902 0 +100.93(+5.60%)
Sep 29, 2008 1902 1924 1765 1801 0 -141.39(-7.28%)
Sep 26, 2008 1858 1955 1829 1943 0 +39.11(+2.05%)
Sep 25, 2008 1891 1925 1854 1904 0 +23.78(+1.26%)
Sep 24, 2008 1905 1926 1851 1880 0 -20.99(-1.10%)
Sep 23, 2008 1866 1943 1849 1901 0 +30.63(+1.64%)
Sep 22, 2008 2000 2031 1838 1870 0 -159.88(-7.88%)
Sep 19, 2008 1968 2109 1827 2030 0 +49.70(+2.51%)
Sep 18, 2008 1806 2548 1726 1980 0 +204.28(+11.50%)
Sep 17, 2008 1851 1892 1762 1776 0 -116.04(-6.13%)
Sep 16, 2008 1765 1902 1728 1892 0 +103.78(+5.80%)
Sep 15, 2008 1855 1914 1780 1788 0 -128.70(-6.71%)
Sep 12, 2008 1874 1924 1858 1917 0 +21.59(+1.14%)
Sep 11, 2008 1853 1908 1825 1896 0 +7.19(+0.38%)
Sep 10, 2008 1880 1910 1837 1888 0 +21.96(+1.18%)
Sep 09, 2008 1943 1958 1852 1866 0 -85.27(-4.37%)
Sep 08, 2008 1933 1975 1905 1952 0 +71.59(+3.81%)
Sep 05, 2008 1867 1890 1832 1880 0 +1.65(+0.09%)
Sep 04, 2008 1917 1931 1868 1878 0 -56.43(-2.92%)
Sep 03, 2008 1908 1943 1881 1935 0 +25.84(+1.35%)
Sep 02, 2008 1916 1953 1873 1909 0 +11.29(+0.59%)
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.