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 (%)
Jul 31, 2013 1865 1872 1814 1830 0 -27.98(-1.51%)
Jul 30, 2013 1871 1885 1848 1858 0 +1.06(+0.06%)
Jul 29, 2013 1867 1881 1852 1857 0 -17.96(-0.96%)
Jul 26, 2013 1857 1880 1846 1875 0 +11.80(+0.63%)
Jul 25, 2013 1851 1872 1840 1863 0 +9.74(+0.53%)
Jul 24, 2013 1897 1899 1840 1853 0 -40.16(-2.12%)
Jul 23, 2013 1896 1903 1876 1894 0 +1.77(+0.09%)
Jul 22, 2013 1884 1902 1877 1892 0 +6.92(+0.37%)
Jul 19, 2013 1892 1899 1873 1885 0 -7.22(-0.38%)
Jul 18, 2013 1872 1898 1867 1892 0 +25.04(+1.34%)
Jul 17, 2013 1858 1876 1848 1867 0 +16.51(+0.89%)
Jul 16, 2013 1851 1866 1838 1851 0 -0.53(-0.03%)
Jul 15, 2013 1842 1858 1832 1851 0 +9.97(+0.54%)
Jul 12, 2013 1843 1851 1828 1841 0 -6.00(-0.32%)
Jul 11, 2013 1819 1852 1809 1847 0 +46.89(+2.60%)
Jul 10, 2013 1792 1806 1777 1800 0 +5.18(+0.29%)
Jul 09, 2013 1777 1803 1770 1795 0 +23.09(+1.30%)
Jul 08, 2013 1767 1789 1760 1772 0 +6.73(+0.38%)
Jul 05, 2013 1773 1779 1720 1765 0 +2.89(+0.16%)
Jul 03, 2013 1762 1762 1762 0 -6.64(-0.38%)
Jul 02, 2013 1747 1784 1739 1769 0 +18.19(+1.04%)
Jul 01, 2013 1767 1781 1742 1751 0 -6.97(-0.40%)
Jun 28, 2013 1765 1777 1743 1758 0 +31.33(+1.81%)
Jun 26, 2013 1716 1741 1708 1726 0 +21.76(+1.28%)
Jun 25, 2013 1682 1714 1664 1705 0 +38.16(+2.29%)
Jun 24, 2013 1658 1703 1627 1666 0 -13.62(-0.81%)
Jun 21, 2013 1683 1702 1647 1680 0 +10.79(+0.65%)
Jun 20, 2013 1709 1723 1653 1669 0 -58.36(-3.38%)
Jun 19, 2013 1793 1797 1722 1728 0 -64.13(-3.58%)
Jun 18, 2013 1767 1803 1759 1792 0 +25.37(+1.44%)
Jun 17, 2013 1774 1786 1752 1766 0 +3.62(+0.21%)
Jun 14, 2013 1758 1790 1747 1763 0 +3.12(+0.18%)
Jun 13, 2013 1715 1765 1706 1760 0 +44.77(+2.61%)
Jun 12, 2013 1761 1763 1711 1715 0 -36.77(-2.10%)
Jun 11, 2013 1756 1771 1739 1752 0 -23.18(-1.31%)
Jun 10, 2013 1791 1798 1762 1775 0 -12.34(-0.69%)
Jun 07, 2013 1787 1809 1761 1787 0 -5.95(-0.33%)
Jun 06, 2013 1756 1794 1743 1793 0 +33.53(+1.91%)
Jun 05, 2013 1770 1787 1747 1760 0 -13.71(-0.77%)
Jun 04, 2013 1814 1822 1770 1773 0 -34.80(-1.92%)
Jun 03, 2013 1807 1828 1781 1808 0 +7.04(+0.39%)
May 31, 2013 1807 1829 1790 1801 0 -10.57(-0.58%)
May 30, 2013 1837 1848 1798 1812 0 -30.15(-1.64%)
May 29, 2013 1872 1877 1816 1842 0 -46.73(-2.47%)
May 28, 2013 1934 1943 1878 1889 0 -26.90(-1.40%)
May 24, 2013 1915 1915 1915 0 -19.00(-0.98%)
May 23, 2013 1937 1950 1897 1934 0 -20.93(-1.07%)
May 22, 2013 2012 2024 1945 1955 0 -55.86(-2.78%)
May 21, 2013 2013 2024 2002 2011 0 +2.05(+0.10%)
May 20, 2013 2008 2024 1996 2009 0 -2.06(-0.10%)
May 17, 2013 1999 2017 1989 2011 0 +17.67(+0.89%)
May 16, 2013 1999 2015 1984 1994 0 -93.18(-4.47%)
May 15, 2013 2068 2089 2055 2087 0 +24.51(+1.19%)
May 13, 2013 2052 2067 2045 2062 0 +8.56(+0.42%)
May 10, 2013 2053 2065 2037 2054 0 -0.01(-0.00%)
May 09, 2013 2062 2072 2047 2054 0 -11.58(-0.56%)
May 08, 2013 2053 2073 2043 2065 0 +11.72(+0.57%)
May 07, 2013 2040 2060 2034 2054 0 +16.54(+0.81%)
May 06, 2013 2024 2044 2016 2037 0 +12.28(+0.61%)
May 03, 2013 2026 2033 2012 2025 0 +11.05(+0.55%)
May 02, 2013 1995 2028 1990 2014 0 +24.64(+1.24%)
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.