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 (%)
Nov 30, 2012 1588 1602 1579 1596 0 +9.99(+0.63%)
Nov 29, 2012 1588 1593 1572 1586 0 +4.67(+0.30%)
Nov 28, 2012 1570 1585 1557 1581 0 +7.95(+0.51%)
Nov 27, 2012 1580 1590 1561 1573 0 -12.46(-0.79%)
Nov 26, 2012 1576 1595 1566 1585 0 +5.94(+0.38%)
Nov 24, 2012 1574 1583 1566 1579 0 +0.00(+0.00%)
Nov 23, 2012 1574 1583 1566 1579 0 +11.61(+0.74%)
Nov 21, 2012 1568 1568 1568 0 -0.60(-0.04%)
Nov 20, 2012 1556 1573 1545 1568 0 +13.03(+0.84%)
Nov 19, 2012 1547 1562 1538 1555 0 +20.30(+1.32%)
Nov 16, 2012 1521 1540 1511 1535 0 +15.97(+1.05%)
Nov 15, 2012 1525 1543 1507 1519 0 -8.37(-0.55%)
Nov 14, 2012 1571 1574 1521 1527 0 -42.28(-2.69%)
Nov 13, 2012 1567 1585 1560 1570 0 -3.70(-0.24%)
Nov 12, 2012 1579 1584 1567 1573 0 -0.77(-0.05%)
Nov 09, 2012 1585 1600 1563 1574 0 -14.24(-0.90%)
Nov 08, 2012 1604 1610 1586 1588 0 -13.88(-0.87%)
Nov 07, 2012 1604 1618 1589 1602 0 -15.49(-0.96%)
Nov 06, 2012 1618 1630 1603 1618 0 +6.04(+0.37%)
Nov 05, 2012 1617 1624 1595 1612 0 -5.24(-0.32%)
Nov 02, 2012 1625 1636 1611 1617 0 +1.36(+0.08%)
Nov 01, 2012 1619 1656 1592 1616 0 -11.12(-0.68%)
Oct 31, 2012 1624 1639 1603 1627 0 +14.39(+0.89%)
Oct 26, 2012 1612 1612 1612 0 -7.78(-0.48%)
Oct 25, 2012 1638 1647 1604 1620 0 -7.49(-0.46%)
Oct 24, 2012 1638 1644 1619 1628 0 -6.93(-0.42%)
Oct 23, 2012 1634 1642 1616 1635 0 -13.11(-0.80%)
Oct 19, 2012 1653 1662 1637 1648 0 -8.06(-0.49%)
Oct 18, 2012 1643 1661 1638 1656 0 +11.37(+0.69%)
Oct 17, 2012 1635 1648 1625 1644 0 +9.50(+0.58%)
Oct 16, 2012 1628 1641 1624 1635 0 +12.44(+0.77%)
Oct 15, 2012 1610 1630 1598 1622 0 +14.46(+0.90%)
Oct 12, 2012 1608 1619 1599 1608 0 -0.66(-0.04%)
Oct 11, 2012 1615 1620 1602 1609 0 +3.68(+0.23%)
Oct 10, 2012 1607 1614 1596 1605 0 -2.91(-0.18%)
Oct 09, 2012 1615 1624 1602 1608 0 -6.41(-0.40%)
Oct 08, 2012 1614 1620 1603 1614 0 -4.58(-0.28%)
Oct 06, 2012 1619 1630 1606 1619 0 +0.00(+0.00%)
Oct 05, 2012 1619 1630 1606 1619 0 +5.27(+0.33%)
Oct 04, 2012 1623 1631 1601 1614 0 -3.35(-0.21%)
Oct 03, 2012 1616 1632 1596 1617 0 +2.18(+0.14%)
Oct 02, 2012 1609 1621 1600 1615 0 +9.50(+0.59%)
Oct 01, 2012 1614 1624 1585 1605 0 -8.36(-0.52%)
Sep 28, 2012 1612 1629 1603 1614 0 -4.54(-0.28%)
Sep 27, 2012 1621 1630 1607 1618 0 +1.44(+0.09%)
Sep 26, 2012 1628 1639 1610 1617 0 -10.60(-0.65%)
Sep 25, 2012 1651 1660 1625 1627 0 -19.84(-1.20%)
Sep 24, 2012 1649 1662 1641 1647 0 -4.24(-0.26%)
Sep 21, 2012 1660 1667 1643 1651 0 +1.45(+0.09%)
Sep 20, 2012 1654 1663 1635 1650 0 -9.92(-0.60%)
Sep 19, 2012 1667 1675 1651 1660 0 -3.67(-0.22%)
Sep 18, 2012 1665 1675 1653 1664 0 -5.66(-0.34%)
Sep 17, 2012 1676 1689 1664 1669 0 -12.62(-0.75%)
Sep 14, 2012 1664 1696 1661 1682 0 +24.77(+1.49%)
Sep 13, 2012 1637 1663 1630 1657 0 +23.15(+1.42%)
Sep 12, 2012 1625 1638 1615 1634 0 +11.43(+0.70%)
Sep 11, 2012 1616 1628 1609 1623 0 +5.94(+0.37%)
Sep 10, 2012 1621 1628 1608 1617 0 -7.96(-0.49%)
Sep 07, 2012 1625 1632 1614 1625 0 +2.69(+0.17%)
Sep 06, 2012 1614 1629 1607 1622 0 +14.07(+0.88%)
Sep 05, 2012 1611 1616 1597 1608 0 -1.78(-0.11%)
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.