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 (%)
Aug 31, 2009 1219 1237 1199 1214 0 -20.03(-1.62%)
Aug 28, 2009 1241 1252 1213 1234 0 +1.63(+0.13%)
Aug 27, 2009 1224 1239 1194 1232 0 +9.06(+0.74%)
Aug 26, 2009 1213 1229 1199 1223 0 +6.79(+0.56%)
Aug 25, 2009 1210 1233 1199 1217 0 +11.67(+0.97%)
Aug 24, 2009 1218 1236 1196 1205 0 -7.68(-0.63%)
Aug 21, 2009 1192 1236 1186 1213 0 +29.78(+2.52%)
Aug 20, 2009 1147 1187 1138 1183 0 +34.51(+3.01%)
Aug 19, 2009 1141 1161 1129 1148 0 -9.31(-0.80%)
Aug 18, 2009 1151 1172 1139 1158 0 -3.79(-0.33%)
Aug 17, 2009 1174 1181 1140 1161 0 -40.26(-3.35%)
Aug 14, 2009 1205 1220 1175 1202 0 -11.42(-0.94%)
Aug 13, 2009 1221 1234 1189 1213 0 +9.87(+0.82%)
Aug 12, 2009 1203 1235 1185 1203 0 -0.46(-0.04%)
Aug 11, 2009 1218 1232 1187 1204 0 -26.97(-2.19%)
Aug 10, 2009 1258 1267 1213 1231 0 -49.41(-3.86%)
Aug 07, 2009 1254 1309 1239 1280 0 +47.56(+3.86%)
Aug 06, 2009 1248 1284 1216 1232 0 -8.11(-0.65%)
Aug 05, 2009 1195 1248 1182 1241 0 +43.84(+3.66%)
Aug 04, 2009 1139 1212 1132 1197 0 +50.67(+4.42%)
Aug 03, 2009 1135 1154 1117 1146 0 +23.00(+2.05%)
Jul 31, 2009 1117 1141 1105 1123 0 -0.07(-0.01%)
Jul 30, 2009 1107 1142 1097 1123 0 +24.21(+2.20%)
Jul 29, 2009 1097 1117 1080 1099 0 -8.90(-0.80%)
Jul 28, 2009 1117 1131 1082 1108 0 -27.94(-2.46%)
Jul 27, 2009 1118 1146 1108 1136 0 +20.56(+1.84%)
Jul 24, 2009 1099 1120 1087 1115 0 +6.49(+0.59%)
Jul 23, 2009 1066 1121 1058 1109 0 +42.11(+3.95%)
Jul 22, 2009 1057 1082 1050 1067 0 -2.90(-0.27%)
Jul 21, 2009 1081 1086 1050 1070 0 +36.25(+3.51%)
Jun 26, 2009 1024 1043 1009 1033 0 +4.36(+0.42%)
Jun 25, 2009 1006 1030 1003 1029 0 +15.34(+1.51%)
Jun 24, 2009 1003 1026 993.40 1014 0 +19.58(+1.97%)
Jun 23, 2009 996.06 1018 982.90 993.98 0 +4.07(+0.41%)
Jun 22, 2009 1034 1044 985.64 989.92 0 -57.85(-5.52%)
Jun 19, 2009 1048 1062 1026 1048 0 +13.57(+1.31%)
Jun 18, 2009 1033 1048 1015 1034 0 +9.00(+0.88%)
Jun 17, 2009 1046 1061 1016 1025 0 -29.07(-2.76%)
Jun 16, 2009 1078 1091 1037 1054 0 -15.70(-1.47%)
Jun 15, 2009 1107 1115 1059 1070 0 -64.90(-5.72%)
Jun 12, 2009 1105 1137 1091 1135 0 +27.92(+2.52%)
Jun 11, 2009 1126 1144 1100 1107 0 -18.41(-1.64%)
Jun 10, 2009 1156 1164 1099 1125 0 -20.06(-1.75%)
Jun 09, 2009 1154 1166 1136 1145 0 -7.16(-0.62%)
Jun 08, 2009 1154 1168 1134 1153 0 -13.22(-1.13%)
Jun 05, 2009 1183 1198 1152 1166 0 -7.77(-0.66%)
Jun 04, 2009 1152 1186 1133 1174 0 +27.36(+2.39%)
Jun 03, 2009 1142 1164 1121 1146 0 -5.09(-0.44%)
Jun 02, 2009 1167 1183 1136 1151 0 -18.68(-1.60%)
Jun 01, 2009 1148 1204 1131 1170 0 +38.56(+3.41%)
May 29, 2009 1102 1134 1084 1131 0 +32.77(+2.98%)
May 28, 2009 1082 1109 1055 1099 0 +29.84(+2.79%)
May 27, 2009 1108 1117 1056 1069 0 -42.83(-3.85%)
May 26, 2009 1046 1118 1035 1112 0 +55.57(+5.26%)
May 25, 2009 1085 1101 1050 1056 0 +0.00(+0.00%)
May 22, 2009 1085 1101 1050 1056 0 -23.40(-2.17%)
May 21, 2009 1063 1100 1044 1079 0 -0.32(-0.03%)
May 20, 2009 1106 1138 1070 1080 0 -11.72(-1.07%)
May 19, 2009 1096 1123 1074 1092 0 -15.65(-1.41%)
May 18, 2009 1046 1113 1035 1107 0 +78.82(+7.66%)
May 15, 2009 1058 1071 1009 1028 0 -34.92(-3.28%)
May 14, 2009 1031 1077 1012 1063 0 +31.83(+3.09%)
May 13, 2009 1079 1099 1025 1031 0 -72.87(-6.60%)
May 12, 2009 1121 1145 1072 1104 0 -1.61(-0.15%)
May 11, 2009 1109 1146 1085 1106 0 -36.54(-3.20%)
May 08, 2009 1079 1154 1070 1142 0 +86.59(+8.20%)
May 07, 2009 1148 1161 1042 1056 0 -70.56(-6.26%)
May 06, 2009 1146 1173 1093 1126 0 -2.65(-0.23%)
May 05, 2009 1166 1176 1117 1129 0 -46.06(-3.92%)
May 04, 2009 1120 1181 1118 1175 0 +85.52(+7.85%)
May 01, 2009 1112 1131 1077 1090 0 -33.64(-2.99%)
Apr 30, 2009 1130 1159 1109 1123 0 +6.69(+0.60%)
Apr 29, 2009 1099 1138 1078 1117 0 +26.63(+2.44%)
Apr 28, 2009 1079 1125 1055 1090 0 -4.04(-0.37%)
Apr 27, 2009 1128 1152 1068 1094 0 -62.65(-5.42%)
Apr 24, 2009 1105 1183 1079 1157 0 +53.77(+4.88%)
Apr 23, 2009 1054 1111 1031 1103 0 +52.85(+5.03%)
Apr 22, 2009 1052 1117 1029 1050 0 -26.87(-2.50%)
Apr 21, 2009 984.04 1090 950.54 1077 0 +78.65(+7.88%)
Apr 20, 2009 1071 1089 987.27 998.22 0 -108.16(-9.78%)
Apr 17, 2009 1091 1139 1064 1106 0 +7.56(+0.69%)
Apr 16, 2009 1063 1128 1020 1099 0 +40.82(+3.86%)
Apr 15, 2009 989.88 1064 965.45 1058 0 +61.99(+6.22%)
Apr 14, 2009 1053 1077 989.90 996.01 0 -73.04(-6.83%)
Apr 13, 2009 1032 1089 1006 1069 0 +21.65(+2.07%)
Apr 10, 2009 956.22 1052 942.16 1047 0 +0.00(+0.00%)
Apr 09, 2009 956.22 1052 942.16 1047 0 +117.81(+12.67%)
Apr 08, 2009 915.37 946.00 896.26 929.59 0 +23.93(+2.64%)
Apr 07, 2009 963.88 978.51 903.14 905.66 0 -75.37(-7.68%)
Apr 06, 2009 955.45 997.20 926.78 981.03 0 +9.20(+0.95%)
Apr 03, 2009 925.49 979.56 891.39 971.83 0 +45.87(+4.95%)
Apr 02, 2009 900.00 936.69 873.44 925.96 0 +51.29(+5.86%)
Apr 01, 2009 863.43 894.95 848.74 874.67 0 -3.87(-0.44%)
Mar 31, 2009 834.03 895.21 823.73 878.54 0 +59.39(+7.25%)
Mar 30, 2009 836.16 856.71 811.93 819.15 0 -40.76(-4.74%)
Mar 27, 2009 868.83 897.32 850.50 859.91 0 -40.90(-4.54%)
Mar 26, 2009 881.25 905.66 841.23 900.82 0 +29.19(+3.35%)
Mar 25, 2009 878.45 899.77 805.79 871.62 0 +6.52(+0.75%)
Mar 24, 2009 908.82 935.37 853.83 865.11 0 -64.03(-6.89%)
Mar 23, 2009 859.96 933.12 857.37 929.13 0 +123.09(+15.27%)
Mar 20, 2009 860.87 874.38 802.40 806.04 0 -65.59(-7.53%)
Mar 19, 2009 904.56 918.26 850.83 871.63 0 -21.43(-2.40%)
Mar 18, 2009 836.16 900.53 805.13 893.06 0 +45.50(+5.37%)
Mar 17, 2009 785.83 849.43 773.11 847.56 0 +60.57(+7.70%)
Mar 16, 2009 864.94 873.92 783.47 786.99 0 -66.31(-7.77%)
Mar 13, 2009 863.54 879.68 819.08 853.31 0 -8.08(-0.94%)
Mar 12, 2009 803.52 869.52 788.89 861.39 0 +55.95(+6.95%)
Mar 11, 2009 829.19 846.74 780.33 805.44 0 -10.14(-1.24%)
Mar 10, 2009 743.11 825.59 729.86 815.58 0 +88.15(+12.12%)
Mar 09, 2009 719.93 741.80 699.39 727.43 0 -4.91(-0.67%)
Mar 06, 2009 770.97 781.49 691.16 732.34 0 -20.72(-2.75%)
Mar 05, 2009 788.85 804.68 739.04 753.06 0 -59.03(-7.27%)
Mar 04, 2009 812.72 835.26 779.10 812.09 0 +21.60(+2.73%)
Mar 03, 2009 796.97 824.92 760.17 790.49 0 +7.04(+0.90%)
Mar 02, 2009 830.80 846.83 772.11 783.45 0 -62.43(-7.38%)
Feb 27, 2009 857.27 889.95 834.14 845.88 0 -30.49(-3.48%)
Feb 26, 2009 922.51 945.37 867.11 876.37 0 -34.23(-3.76%)
Feb 25, 2009 930.41 952.42 878.32 910.60 0 -33.41(-3.54%)
Feb 24, 2009 890.72 949.14 864.62 944.01 0 +65.72(+7.48%)
Feb 23, 2009 957.75 964.26 872.05 878.29 0 -65.13(-6.90%)
Feb 20, 2009 871.85 955.61 852.16 943.41 0 +51.12(+5.73%)
Feb 19, 2009 941.27 954.84 883.06 892.30 0 -34.94(-3.77%)
Feb 18, 2009 925.57 946.53 892.39 927.23 0 +5.18(+0.56%)
Feb 17, 2009 951.24 966.66 913.70 922.05 0 -53.59(-5.49%)
Feb 16, 2009 1015 1037 970.87 975.64 0 +0.00(+0.00%)
Feb 13, 2009 1015 1037 970.87 975.64 0 -47.72(-4.66%)
Feb 12, 2009 1016 1040 953.50 1023 0 -15.54(-1.50%)
Feb 11, 2009 1026 1050 989.64 1039 0 +24.23(+2.39%)
Feb 10, 2009 1088 1106 1006 1015 0 -90.86(-8.22%)
Feb 09, 2009 1088 1113 1066 1106 0 +13.15(+1.20%)
Feb 06, 2009 1018 1100 1010 1092 0 +82.65(+8.19%)
Feb 05, 2009 1005 1044 972.97 1010 0 -1.38(-0.14%)
Feb 04, 2009 1039 1064 1004 1011 0 -26.28(-2.53%)
Feb 03, 2009 1042 1058 1004 1037 0 +8.96(+0.87%)
Feb 02, 2009 987.88 1034 966.28 1028 0 +26.02(+2.60%)
Jan 30, 2009 1053 1069 985.76 1002 0 -35.26(-3.40%)
Jan 29, 2009 1107 1115 1029 1038 0 -101.16(-8.88%)
Jan 28, 2009 1086 1152 1069 1139 0 +76.31(+7.18%)
Jan 27, 2009 1056 1081 1027 1063 0 +25.21(+2.43%)
Jan 26, 2009 1052 1078 1010 1037 0 -9.33(-0.89%)
Jan 23, 2009 993.09 1057 973.74 1047 0 +29.11(+2.86%)
Jan 22, 2009 1032 1072 989.92 1018 0 -44.52(-4.19%)
Jan 21, 2009 988.68 1073 954.84 1062 0 +95.35(+9.86%)
Jan 20, 2009 1062 1075 958.21 966.70 0 -116.60(-10.76%)
Jan 19, 2009 1075 1101 1018 1083 0 +0.00(+0.00%)
Jan 16, 2009 1075 1101 1018 1083 0 +37.48(+3.58%)
Jan 15, 2009 991.82 1068 953.71 1046 0 +51.53(+5.18%)
Jan 14, 2009 1025 1043 983.46 994.29 0 -53.48(-5.10%)
Jan 13, 2009 1024 1070 1003 1048 0 +16.32(+1.58%)
Jan 12, 2009 1089 1103 1013 1031 0 -66.01(-6.01%)
Jan 09, 2009 1148 1158 1090 1097 0 -49.24(-4.29%)
Jan 08, 2009 1127 1162 1107 1147 0 +15.01(+1.33%)
Jan 07, 2009 1153 1177 1117 1132 0 -49.04(-4.15%)
Jan 06, 2009 1144 1194 1109 1181 0 +51.17(+4.53%)
Jan 05, 2009 1143 1171 1104 1130 0 -13.93(-1.22%)
Jan 02, 2009 1181 1199 1131 1143 0 -36.58(-3.10%)
Jan 01, 2009 1140 1199 1116 1180 0 +0.00(+0.00%)
Dec 31, 2008 1140 1199 1116 1180 0 +37.62(+3.29%)
Dec 30, 2008 1101 1148 1082 1142 0 +54.53(+5.01%)
Dec 29, 2008 1156 1158 1072 1088 0 -69.86(-6.03%)
Dec 26, 2008 1146 1164 1124 1158 0 +15.42(+1.35%)
Dec 25, 2008 1135 1152 1107 1142 0 +0.00(+0.00%)
Dec 24, 2008 1135 1152 1107 1142 0 +5.11(+0.45%)
Dec 23, 2008 1143 1174 1110 1137 0 +3.73(+0.33%)
Dec 22, 2008 1180 1193 1080 1134 0 -47.25(-4.00%)
Dec 19, 2008 1139 1198 1115 1181 0 +57.22(+5.09%)
Dec 18, 2008 1214 1234 1101 1124 0 -80.84(-6.71%)
Dec 17, 2008 1153 1258 1105 1204 0 +17.18(+1.45%)
Dec 16, 2008 1054 1191 1036 1187 0 +151.94(+14.68%)
Dec 15, 2008 1088 1110 999.83 1035 0 -54.33(-4.99%)
Dec 12, 2008 966.18 1097 948.10 1090 0 +102.30(+10.36%)
Dec 11, 2008 1134 1146 967.91 987.29 0 -169.37(-14.64%)
Dec 10, 2008 1084 1167 1062 1157 0 +85.04(+7.94%)
Dec 09, 2008 1120 1163 1051 1072 0 -64.83(-5.70%)
Dec 08, 2008 1054 1153 1022 1136 0 +109.55(+10.67%)
Dec 05, 2008 943.86 1043 912.34 1027 0 +67.14(+7.00%)
Dec 04, 2008 981.02 1044 940.39 959.76 0 -45.52(-4.53%)
Dec 03, 2008 933.64 1021 913.11 1005 0 +28.30(+2.90%)
Dec 02, 2008 910.28 994.70 879.79 976.98 0 +92.49(+10.46%)
Dec 01, 2008 1052 1069 860.96 884.49 0 -184.05(-17.22%)
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.