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, 2020 2394 2400 2355 2371 0 -30.20(-1.26%)
Aug 28, 2020 2414 2426 2364 2401 0 -7.83(-0.32%)
Aug 27, 2020 2384 2424 2377 2409 0 +31.22(+1.31%)
Aug 26, 2020 2401 2413 2359 2378 0 -25.02(-1.04%)
Aug 25, 2020 2410 2422 2376 2403 0 +1.44(+0.06%)
Aug 24, 2020 2371 2407 2340 2402 0 +34.47(+1.46%)
Aug 21, 2020 2376 2395 2342 2367 0 +2.43(+0.10%)
Aug 20, 2020 2335 2390 2332 2365 0 +16.69(+0.71%)
Aug 19, 2020 2395 2403 2340 2348 0 -46.16(-1.93%)
Aug 18, 2020 2412 2419 2371 2394 0 -19.95(-0.83%)
Aug 17, 2020 2396 2429 2371 2414 0 +18.70(+0.78%)
Aug 14, 2020 2413 2444 2384 2395 0 -29.02(-1.20%)
Aug 13, 2020 2465 2491 2419 2424 0 -57.78(-2.33%)
Aug 12, 2020 2479 2499 2439 2482 0 +25.24(+1.03%)
Aug 11, 2020 2509 2526 2449 2457 0 -18.59(-0.75%)
Aug 10, 2020 2468 2510 2455 2476 0 +12.78(+0.52%)
Aug 07, 2020 2430 2469 2411 2463 0 +21.04(+0.86%)
Aug 06, 2020 2429 2470 2417 2442 0 +3.72(+0.15%)
Aug 05, 2020 2444 2465 2398 2438 0 +9.66(+0.40%)
Aug 04, 2020 2382 2441 2373 2428 0 +36.92(+1.54%)
Aug 03, 2020 2403 2415 2363 2391 0 -26.72(-1.10%)
Jul 31, 2020 2407 2432 2348 2418 0 +7.97(+0.33%)
Jul 30, 2020 2391 2435 2371 2410 0 -26.73(-1.10%)
Jul 29, 2020 2396 2450 2371 2437 0 +58.91(+2.48%)
Jul 28, 2020 2322 2396 2312 2378 0 +52.71(+2.27%)
Jul 27, 2020 2290 2330 2261 2325 0 +26.40(+1.15%)
Jul 24, 2020 2334 2348 2294 2299 0 -34.60(-1.48%)
Jul 23, 2020 2320 2368 2306 2334 0 +0.11(+0.00%)
Jul 22, 2020 2266 2339 2262 2333 0 +50.47(+2.21%)
Jul 21, 2020 2276 2313 2260 2283 0 +24.76(+1.10%)
Jul 20, 2020 2295 2305 2238 2258 0 -46.00(-2.00%)
Jul 17, 2020 2278 2315 2258 2304 0 +35.39(+1.56%)
Jul 16, 2020 2283 2302 2252 2269 0 -29.76(-1.29%)
Jul 15, 2020 2317 2332 2270 2299 0 +28.70(+1.26%)
Jul 14, 2020 2245 2288 2228 2270 0 +24.81(+1.11%)
Jul 13, 2020 2265 2300 2215 2245 0 -3.57(-0.16%)
Jul 10, 2020 2216 2268 2206 2249 0 +27.05(+1.22%)
Jul 09, 2020 2235 2255 2173 2222 0 -22.91(-1.02%)
Jul 08, 2020 2247 2269 2222 2244 0 -7.46(-0.33%)
Jul 07, 2020 2289 2304 2244 2252 0 -74.72(-3.21%)
Jul 06, 2020 2392 2400 2317 2327 0 -6.93(-0.30%)
Jul 02, 2020 2365 2376 2302 2334 0 +10.88(+0.47%)
Jul 01, 2020 2304 2357 2284 2323 0 +27.14(+1.18%)
Jun 30, 2020 2282 2324 2252 2296 0 +9.60(+0.42%)
Jun 29, 2020 2274 2310 2236 2286 0 +40.10(+1.79%)
Jun 26, 2020 2284 2304 2227 2246 0 -49.98(-2.18%)
Jun 25, 2020 2235 2306 2211 2296 0 +57.32(+2.56%)
Jun 24, 2020 2281 2300 2190 2239 0 -74.94(-3.24%)
Jun 23, 2020 2344 2358 2291 2313 0 -1.97(-0.09%)
Jun 22, 2020 2304 2334 2251 2315 0 -0.03(-0.00%)
Jun 19, 2020 2382 2411 2292 2315 0 -46.09(-1.95%)
Jun 18, 2020 2349 2394 2332 2362 0 -24.24(-1.02%)
Jun 17, 2020 2463 2471 2377 2386 0 -65.64(-2.68%)
Jun 16, 2020 2471 2493 2400 2451 0 +82.53(+3.48%)
Jun 15, 2020 2250 2391 2245 2369 0 +28.90(+1.24%)
Jun 12, 2020 2379 2389 2283 2340 0 +59.16(+2.59%)
Jun 11, 2020 2309 2372 2252 2281 0 -158.81(-6.51%)
Jun 10, 2020 2526 2532 2427 2440 0 -99.94(-3.94%)
Jun 09, 2020 2517 2574 2484 2540 0 -44.46(-1.72%)
Jun 08, 2020 2560 2610 2535 2584 0 +61.32(+2.43%)
Jun 05, 2020 2584 2638 2498 2523 0 +56.34(+2.28%)
Jun 04, 2020 2453 2479 2401 2466 0 -0.20(-0.01%)
Jun 03, 2020 2367 2497 2361 2467 0 +137.21(+5.89%)
Jun 02, 2020 2305 2350 2281 2329 0 +49.80(+2.18%)
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.