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, 2016 1904 1931 1888 1929 0 +28.33(+1.49%)
Jun 29, 2016 1888 1908 1877 1901 0 +25.66(+1.37%)
Jun 28, 2016 1847 1880 1833 1875 0 +37.62(+2.05%)
Jun 27, 2016 1833 1849 1811 1838 0 -5.73(-0.31%)
Jun 24, 2016 1820 1863 1804 1843 0 -11.00(-0.59%)
Jun 23, 2016 1845 1860 1838 1854 0 +20.04(+1.09%)
Jun 22, 2016 1848 1852 1829 1834 0 -14.23(-0.77%)
Jun 21, 2016 1849 1861 1841 1849 0 +0.92(+0.05%)
Jun 20, 2016 1854 1871 1842 1848 0 +5.36(+0.29%)
Jun 17, 2016 1838 1852 1817 1842 0 +0.26(+0.01%)
Jun 16, 2016 1832 1849 1819 1842 0 +7.28(+0.40%)
Jun 15, 2016 1830 1849 1821 1835 0 +6.74(+0.37%)
Jun 14, 2016 1836 1842 1818 1828 0 -10.81(-0.59%)
Jun 13, 2016 1855 1867 1836 1839 0 -12.29(-0.66%)
Jun 10, 2016 1848 1863 1840 1851 0 -5.98(-0.32%)
Jun 09, 2016 1840 1859 1836 1857 0 +14.67(+0.80%)
Jun 08, 2016 1823 1847 1819 1843 0 +19.32(+1.06%)
Jun 07, 2016 1814 1832 1810 1823 0 +11.21(+0.62%)
Jun 06, 2016 1818 1831 1798 1812 0 -6.47(-0.36%)
Jun 03, 2016 1816 1837 1802 1818 0 +15.17(+0.84%)
Jun 02, 2016 1795 1805 1783 1803 0 +3.98(+0.22%)
Jun 01, 2016 1782 1802 1777 1799 0 +8.79(+0.49%)
May 31, 2016 1789 1799 1772 1791 0 +2.95(+0.17%)
May 27, 2016 1788 1788 1788 1788 0 +15.25(+0.86%)
May 26, 2016 1769 1781 1758 1772 0 +4.01(+0.23%)
May 25, 2016 1772 1781 1748 1768 0 +0.48(+0.03%)
May 24, 2016 1749 1776 1743 1768 0 +28.43(+1.63%)
May 23, 2016 1741 1750 1731 1739 0 +1.00(+0.06%)
May 20, 2016 1728 1745 1717 1738 0 +18.54(+1.08%)
May 19, 2016 1721 1729 1703 1720 0 -16.66(-0.96%)
May 18, 2016 1750 1761 1717 1737 0 -18.80(-1.07%)
May 17, 2016 1785 1787 1746 1755 0 -35.07(-1.96%)
May 16, 2016 1772 1800 1769 1790 0 +17.21(+0.97%)
May 13, 2016 1778 1785 1758 1773 0 -11.68(-0.65%)
May 12, 2016 1768 1793 1752 1785 0 +17.49(+0.99%)
May 11, 2016 1792 1796 1757 1767 0 -26.89(-1.50%)
May 10, 2016 1805 1811 1783 1794 0 -3.19(-0.18%)
May 09, 2016 1781 1806 1772 1797 0 +19.69(+1.11%)
May 06, 2016 1757 1783 1746 1778 0 +13.26(+0.75%)
May 05, 2016 1751 1771 1738 1764 0 +9.90(+0.56%)
May 04, 2016 1723 1765 1721 1755 0 +22.74(+1.31%)
May 03, 2016 1731 1742 1713 1732 0 -7.27(-0.42%)
May 02, 2016 1709 1745 1704 1739 0 +33.97(+1.99%)
Apr 29, 2016 1721 1731 1690 1705 0 -21.14(-1.22%)
Apr 28, 2016 1723 1744 1717 1726 0 -3.03(-0.18%)
Apr 27, 2016 1708 1741 1691 1729 0 -1.38(-0.08%)
Apr 26, 2016 1727 1747 1719 1731 0 +6.98(+0.40%)
Apr 25, 2016 1698 1727 1693 1724 0 +20.36(+1.20%)
Apr 22, 2016 1690 1711 1685 1703 0 +17.88(+1.06%)
Apr 21, 2016 1703 1719 1677 1685 0 -17.95(-1.05%)
Apr 20, 2016 1733 1736 1700 1703 0 -29.19(-1.68%)
Apr 19, 2016 1736 1742 1721 1733 0 +2.66(+0.15%)
Apr 18, 2016 1723 1736 1715 1730 0 +3.37(+0.20%)
Apr 15, 2016 1713 1735 1712 1727 0 +10.34(+0.60%)
Apr 14, 2016 1717 1727 1706 1716 0 -0.55(-0.03%)
Apr 13, 2016 1729 1733 1708 1717 0 -6.02(-0.35%)
Apr 12, 2016 1716 1733 1707 1723 0 +10.68(+0.62%)
Apr 11, 2016 1716 1728 1705 1712 0 -0.13(-0.01%)
Apr 08, 2016 1703 1723 1696 1712 0 +18.00(+1.06%)
Apr 07, 2016 1702 1710 1684 1694 0 -14.39(-0.84%)
Apr 06, 2016 1702 1713 1692 1709 0 +3.36(+0.20%)
Apr 05, 2016 1702 1715 1697 1705 0 -5.59(-0.33%)
Apr 04, 2016 1711 1724 1700 1711 0 +1.01(+0.06%)
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.