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 30, 2019 2690 2707 2677 2700 0 +13.69(+0.51%)
Aug 29, 2019 2673 2697 2663 2686 0 +29.58(+1.11%)
Aug 28, 2019 2648 2671 2640 2657 0 +8.12(+0.31%)
Aug 27, 2019 2680 2691 2644 2649 0 -15.10(-0.57%)
Aug 26, 2019 2672 2680 2637 2664 0 +10.00(+0.38%)
Aug 23, 2019 2693 2708 2646 2654 0 -43.69(-1.62%)
Aug 22, 2019 2678 2703 2667 2697 0 +20.65(+0.77%)
Aug 21, 2019 2682 2696 2661 2677 0 +4.81(+0.18%)
Aug 20, 2019 2701 2713 2669 2672 0 -26.36(-0.98%)
Aug 19, 2019 2701 2714 2679 2698 0 +14.23(+0.53%)
Aug 16, 2019 2657 2697 2651 2684 0 +30.52(+1.15%)
Aug 15, 2019 2637 2666 2627 2654 0 +21.09(+0.80%)
Aug 14, 2019 2645 2661 2623 2632 0 -34.90(-1.31%)
Aug 13, 2019 2652 2681 2634 2667 0 +15.72(+0.59%)
Aug 12, 2019 2651 2665 2632 2652 0 -6.64(-0.25%)
Aug 09, 2019 2676 2686 2628 2658 0 -25.24(-0.94%)
Aug 08, 2019 2647 2694 2615 2684 0 +37.40(+1.41%)
Aug 07, 2019 2626 2668 2602 2646 0 +10.02(+0.38%)
Aug 06, 2019 2611 2648 2594 2636 0 +34.46(+1.32%)
Aug 05, 2019 2635 2643 2567 2602 0 -53.99(-2.03%)
Aug 02, 2019 2654 2678 2637 2656 0 -5.46(-0.21%)
Aug 01, 2019 2689 2706 2648 2661 0 -25.16(-0.94%)
Jul 31, 2019 2706 2729 2674 2686 0 -22.26(-0.82%)
Jul 30, 2019 2698 2729 2680 2709 0 +1.31(+0.05%)
Jul 29, 2019 2705 2733 2689 2707 0 +10.67(+0.40%)
Jul 26, 2019 2684 2715 2670 2697 0 +19.72(+0.74%)
Jul 25, 2019 2721 2726 2654 2677 0 -49.05(-1.80%)
Jul 24, 2019 2711 2733 2694 2726 0 +15.67(+0.58%)
Jul 23, 2019 2685 2717 2671 2710 0 +29.54(+1.10%)
Jul 22, 2019 2695 2702 2667 2681 0 -7.18(-0.27%)
Jul 19, 2019 2725 2737 2679 2688 0 -36.41(-1.34%)
Jul 18, 2019 2703 2735 2685 2724 0 +15.39(+0.57%)
Jul 17, 2019 2725 2735 2688 2709 0 -14.85(-0.55%)
Jul 16, 2019 2725 2739 2705 2724 0 -7.00(-0.26%)
Jul 15, 2019 2752 2758 2722 2731 0 -15.34(-0.56%)
Jul 12, 2019 2750 2759 2726 2746 0 -0.69(-0.03%)
Jul 11, 2019 2778 2785 2731 2747 0 -32.82(-1.18%)
Jul 10, 2019 2771 2787 2753 2780 0 +18.61(+0.67%)
Jul 09, 2019 2750 2768 2736 2761 0 +10.43(+0.38%)
Jul 08, 2019 2741 2762 2728 2751 0 +6.11(+0.22%)
Jul 05, 2019 2729 2750 2691 2744 0 -2.54(-0.09%)
Jul 03, 2019 2729 2756 2721 2747 0 +26.20(+0.96%)
Jul 02, 2019 2688 2733 2680 2721 0 +33.59(+1.25%)
Jul 01, 2019 2695 2709 2645 2687 0 +14.74(+0.55%)
Jun 28, 2019 2660 2692 2651 2672 0 +14.22(+0.53%)
Jun 27, 2019 2640 2666 2637 2658 0 +32.58(+1.24%)
Jun 26, 2019 2697 2699 2616 2626 0 -70.23(-2.61%)
Jun 25, 2019 2746 2756 2692 2696 0 -45.00(-1.64%)
Jun 24, 2019 2775 2779 2731 2741 0 -20.74(-0.75%)
Jun 21, 2019 2796 2797 2743 2762 0 -46.87(-1.67%)
Jun 20, 2019 2815 2828 2792 2808 0 +11.42(+0.41%)
Jun 19, 2019 2780 2807 2759 2797 0 +14.05(+0.50%)
Jun 18, 2019 2815 2827 2758 2783 0 -11.21(-0.40%)
Jun 17, 2019 2793 2818 2765 2794 0 +648.12(+30.20%)
Jun 14, 2019 2146 2162 2135 2146 0 -2.27(-0.11%)
Jun 13, 2019 2143 2156 2131 2148 0 +9.02(+0.42%)
Jun 12, 2019 2123 2149 2116 2139 0 +18.01(+0.85%)
Jun 11, 2019 2119 2129 2100 2121 0 +5.93(+0.28%)
Jun 10, 2019 2129 2133 2102 2115 0 -13.72(-0.64%)
Jun 07, 2019 2132 2150 2115 2129 0 +10.05(+0.47%)
Jun 06, 2019 2117 2126 2094 2119 0 +6.61(+0.31%)
Jun 05, 2019 2076 2114 2067 2112 0 +46.83(+2.27%)
Jun 04, 2019 2074 2083 2036 2066 0 -4.84(-0.23%)
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.