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 (%)
May 30, 2014 1783 1796 1775 1788 0 +5.31(+0.30%)
May 29, 2014 1784 1790 1770 1783 0 +3.52(+0.20%)
May 28, 2014 1774 1788 1756 1779 0 +4.81(+0.27%)
May 27, 2014 1760 1779 1753 1774 0 +20.97(+1.20%)
May 23, 2014 1753 1753 1753 0 +17.93(+1.03%)
May 22, 2014 1735 1742 1725 1736 0 +0.24(+0.01%)
May 21, 2014 1741 1746 1726 1735 0 -1.06(-0.06%)
May 20, 2014 1745 1754 1728 1736 0 -9.65(-0.55%)
May 19, 2014 1747 1757 1734 1746 0 -4.13(-0.24%)
May 16, 2014 1735 1754 1727 1750 0 +16.09(+0.93%)
May 15, 2014 1745 1751 1718 1734 0 -13.08(-0.75%)
May 14, 2014 1747 1761 1735 1747 0 -2.46(-0.14%)
May 13, 2014 1758 1775 1742 1750 0 -14.74(-0.84%)
May 12, 2014 1761 1772 1756 1764 0 +9.58(+0.55%)
May 09, 2014 1751 1763 1737 1755 0 +2.50(+0.14%)
May 08, 2014 1753 1770 1742 1752 0 +0.78(+0.04%)
May 07, 2014 1735 1755 1727 1751 0 +17.69(+1.02%)
May 06, 2014 1740 1745 1722 1734 0 -7.33(-0.42%)
May 05, 2014 1729 1749 1721 1741 0 +3.27(+0.19%)
May 02, 2014 1734 1751 1722 1738 0 +2.22(+0.13%)
May 01, 2014 1727 1740 1706 1736 0 +7.65(+0.44%)
Apr 30, 2014 1719 1733 1705 1728 0 +6.84(+0.40%)
Apr 29, 2014 1731 1743 1705 1721 0 -1.94(-0.11%)
Apr 28, 2014 1720 1733 1706 1723 0 +6.84(+0.40%)
Apr 25, 2014 1722 1729 1708 1716 0 -7.65(-0.44%)
Apr 24, 2014 1722 1731 1711 1724 0 +7.03(+0.41%)
Apr 23, 2014 1725 1729 1708 1717 0 -8.71(-0.50%)
Apr 22, 2014 1715 1731 1703 1726 0 +10.79(+0.63%)
Apr 21, 2014 1716 1726 1696 1715 0 +5.28(+0.31%)
Apr 17, 2014 1709 1709 1709 0 +8.41(+0.49%)
Apr 16, 2014 1695 1708 1685 1701 0 +15.26(+0.91%)
Apr 15, 2014 1668 1691 1661 1686 0 +18.65(+1.12%)
Apr 14, 2014 1667 1676 1650 1667 0 +10.42(+0.63%)
Apr 11, 2014 1671 1685 1652 1657 0 -20.71(-1.23%)
Apr 10, 2014 1693 1709 1670 1677 0 -15.44(-0.91%)
Apr 09, 2014 1705 1706 1680 1693 0 -8.96(-0.53%)
Apr 08, 2014 1694 1709 1687 1702 0 +7.69(+0.45%)
Apr 07, 2014 1695 1714 1688 1694 0 -2.31(-0.14%)
Apr 04, 2014 1709 1718 1690 1696 0 -1.96(-0.12%)
Apr 03, 2014 1705 1711 1687 1698 0 -6.10(-0.36%)
Apr 02, 2014 1702 1711 1688 1705 0 +2.73(+0.16%)
Apr 01, 2014 1706 1710 1682 1702 0 -4.70(-0.28%)
Mar 31, 2014 1694 1713 1681 1706 0 +20.25(+1.20%)
Mar 28, 2014 1673 1697 1670 1686 0 +17.61(+1.06%)
Mar 27, 2014 1666 1679 1651 1669 0 +1.22(+0.07%)
Mar 26, 2014 1693 1698 1666 1667 0 -19.69(-1.17%)
Mar 25, 2014 1685 1700 1672 1687 0 +9.25(+0.55%)
Mar 24, 2014 1684 1694 1659 1678 0 -1.36(-0.08%)
Mar 21, 2014 1670 1694 1661 1679 0 +11.65(+0.70%)
Mar 20, 2014 1667 1674 1649 1668 0 -4.86(-0.29%)
Mar 19, 2014 1708 1715 1665 1672 0 -33.61(-1.97%)
Mar 18, 2014 1693 1710 1686 1706 0 +15.08(+0.89%)
Mar 17, 2014 1696 1704 1683 1691 0 +0.82(+0.05%)
Mar 14, 2014 1686 1705 1681 1690 0 +0.34(+0.02%)
Mar 13, 2014 1697 1702 1681 1690 0 -8.09(-0.48%)
Mar 12, 2014 1700 1713 1688 1698 0 -5.83(-0.34%)
Mar 11, 2014 1698 1716 1690 1704 0 +7.11(+0.42%)
Mar 10, 2014 1701 1712 1685 1697 0 -10.48(-0.61%)
Mar 07, 2014 1730 1732 1697 1707 0 -24.07(-1.39%)
Mar 06, 2014 1733 1745 1712 1731 0 -1.45(-0.08%)
Mar 05, 2014 1740 1746 1718 1733 0 -7.19(-0.41%)
Mar 04, 2014 1746 1755 1729 1740 0 +8.94(+0.52%)
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.