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 (%)
Jun 30, 2010 1281 1310 1267 1272 0 -13.29(-1.03%)
Jun 29, 2010 1286 1312 1275 1285 0 -52.31(-3.91%)
Jun 25, 2010 1335 1344 1302 1338 0 +28.61(+2.19%)
Jun 24, 2010 1321 1338 1301 1309 0 -25.69(-1.92%)
Jun 23, 2010 1326 1351 1312 1335 0 +4.13(+0.31%)
Jun 22, 2010 1354 1378 1328 1331 0 -34.17(-2.50%)
Jun 21, 2010 1387 1401 1357 1365 0 -9.55(-0.69%)
Jun 18, 2010 1372 1389 1361 1374 0 -5.34(-0.39%)
Jun 17, 2010 1367 1387 1356 1380 0 +0.55(+0.04%)
Jun 16, 2010 1376 1394 1364 1379 0 -10.57(-0.76%)
Jun 15, 2010 1369 1393 1354 1390 0 +32.78(+2.42%)
Jun 14, 2010 1354 1376 1341 1357 0 +11.83(+0.88%)
Jun 11, 2010 1316 1347 1309 1345 0 +12.63(+0.95%)
Jun 10, 2010 1308 1336 1293 1332 0 +52.58(+4.11%)
Jun 09, 2010 1282 1313 1269 1280 0 +7.03(+0.55%)
Jun 08, 2010 1256 1279 1225 1273 0 +20.37(+1.63%)
Jun 07, 2010 1264 1290 1247 1252 0 -6.34(-0.50%)
Jun 04, 2010 1256 1310 1253 1259 0 -65.39(-4.94%)
Jun 03, 2010 1319 1337 1307 1324 0 +1.89(+0.14%)
Jun 02, 2010 1300 1324 1276 1322 0 +39.32(+3.06%)
Jun 01, 2010 1297 1320 1280 1283 0 -33.53(-2.55%)
May 28, 2010 1316 1316 1316 0 -15.58(-1.17%)
May 27, 2010 1298 1335 1282 1332 0 +62.75(+4.94%)
May 26, 2010 1283 1312 1262 1269 0 -4.94(-0.39%)
May 25, 2010 1232 1279 1220 1274 0 +6.64(+0.52%)
May 24, 2010 1295 1308 1265 1268 0 -32.18(-2.48%)
May 21, 2010 1248 1307 1232 1300 0 +34.03(+2.69%)
May 20, 2010 1272 1304 1262 1266 0 -60.39(-4.55%)
May 19, 2010 1334 1360 1302 1326 0 -19.54(-1.45%)
May 18, 2010 1399 1408 1340 1346 0 -35.39(-2.56%)
May 17, 2010 1379 1403 1340 1381 0 +0.54(+0.04%)
May 14, 2010 1378 1419 1366 1381 0 -44.63(-3.13%)
May 13, 2010 1447 1458 1417 1425 0 -25.07(-1.73%)
May 12, 2010 1431 1457 1425 1450 0 +18.29(+1.28%)
May 11, 2010 1436 1447 1422 1432 0 -2.20(-0.15%)
May 10, 2010 1413 1436 1410 1434 0 +76.32(+5.62%)
May 07, 2010 1375 1410 1330 1358 0 -4.71(-0.35%)
May 06, 2010 1396 1445 1271 1363 0 -56.71(-4.00%)
May 05, 2010 1421 1454 1411 1419 0 -29.89(-2.06%)
May 04, 2010 1469 1477 1431 1449 0 -45.64(-3.05%)
May 03, 2010 1470 1504 1468 1495 0 +32.72(+2.24%)
Apr 30, 2010 1506 1523 1459 1462 0 -51.06(-3.37%)
Apr 29, 2010 1478 1519 1475 1513 0 +49.93(+3.41%)
Apr 28, 2010 1468 1481 1445 1463 0 +0.36(+0.02%)
Apr 27, 2010 1507 1518 1459 1463 0 -75.34(-4.90%)
Apr 26, 2010 1526 1550 1520 1538 0 +10.45(+0.68%)
Apr 23, 2010 1506 1535 1497 1528 0 +21.73(+1.44%)
Apr 22, 2010 1472 1512 1467 1506 0 +19.13(+1.29%)
Apr 21, 2010 1467 1496 1455 1487 0 +25.17(+1.72%)
Apr 20, 2010 1443 1463 1432 1462 0 +31.30(+2.19%)
Apr 19, 2010 1413 1445 1407 1430 0 +8.74(+0.61%)
Apr 16, 2010 1440 1458 1417 1422 0 -22.75(-1.58%)
Apr 15, 2010 1470 1477 1442 1444 0 -28.82(-1.96%)
Apr 14, 2010 1481 1490 1460 1473 0 -2.11(-0.14%)
Apr 13, 2010 1445 1483 1441 1475 0 +25.49(+1.76%)
Apr 12, 2010 1455 1465 1441 1450 0 -4.79(-0.33%)
Apr 09, 2010 1440 1461 1431 1455 0 +20.24(+1.41%)
Apr 08, 2010 1427 1445 1421 1434 0 +0.24(+0.02%)
Apr 07, 2010 1448 1461 1426 1434 0 -19.13(-1.32%)
Apr 06, 2010 1413 1459 1409 1453 0 +31.30(+2.20%)
Apr 05, 2010 1403 1428 1398 1422 0 +22.98(+1.64%)
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.