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 (%)
Apr 30, 2013 1998 2020 1969 2013 0 +3.56(+0.18%)
Apr 29, 2013 2004 2019 1994 2010 0 +13.18(+0.66%)
Apr 26, 2013 2000 2012 1988 1997 0 -8.92(-0.44%)
Apr 25, 2013 2012 2025 1986 2006 0 -5.54(-0.28%)
Apr 24, 2013 2006 2023 1992 2011 0 +8.91(+0.44%)
Apr 23, 2013 1996 2010 1983 2002 0 +14.95(+0.75%)
Apr 22, 2013 1980 1997 1962 1987 0 +8.39(+0.42%)
Apr 19, 2013 1946 1982 1937 1979 0 +38.40(+1.98%)
Apr 18, 2013 1941 1955 1915 1941 0 +4.05(+0.21%)
Apr 17, 2013 1956 1960 1917 1936 0 -29.78(-1.51%)
Apr 16, 2013 1937 1973 1923 1966 0 +35.79(+1.85%)
Apr 15, 2013 1980 1988 1927 1930 0 -58.08(-2.92%)
Apr 12, 2013 1983 1994 1972 1989 0 +1.80(+0.09%)
Apr 11, 2013 1982 2003 1977 1987 0 +7.77(+0.39%)
Apr 10, 2013 1974 1989 1962 1979 0 +9.39(+0.48%)
Apr 09, 2013 1980 1986 1956 1970 0 -6.80(-0.34%)
Apr 08, 2013 1961 1980 1949 1976 0 +18.63(+0.95%)
Apr 05, 2013 1944 1965 1935 1958 0 -10.54(-0.54%)
Apr 04, 2013 1946 1973 1938 1968 0 +23.69(+1.22%)
Apr 03, 2013 1970 1974 1934 1945 0 -20.84(-1.06%)
Apr 02, 2013 1968 1984 1955 1965 0 +4.91(+0.25%)
Apr 01, 2013 1964 1976 1943 1961 0 -5.54(-0.28%)
Mar 28, 2013 1966 1966 1966 0 +12.83(+0.66%)
Mar 27, 2013 1928 1958 1925 1953 0 +13.72(+0.71%)
Mar 26, 2013 1925 1949 1920 1940 0 +19.33(+1.01%)
Mar 25, 2013 1927 1943 1914 1920 0 -4.42(-0.23%)
Mar 22, 2013 1918 1932 1910 1925 0 +11.69(+0.61%)
Mar 21, 2013 1913 1933 1906 1913 0 -6.11(-0.32%)
Mar 20, 2013 1917 1928 1901 1919 0 +10.51(+0.55%)
Mar 19, 2013 1920 1929 1894 1909 0 -9.22(-0.48%)
Mar 18, 2013 1913 1930 1904 1918 0 -8.61(-0.45%)
Mar 15, 2013 1922 1932 1904 1926 0 +3.31(+0.17%)
Mar 14, 2013 1914 1931 1908 1923 0 +10.67(+0.56%)
Mar 13, 2013 1908 1918 1899 1912 0 +5.22(+0.27%)
Mar 12, 2013 1915 1920 1897 1907 0 -13.12(-0.68%)
Mar 11, 2013 1914 1928 1902 1920 0 +4.77(+0.25%)
Mar 08, 2013 1913 1923 1897 1916 0 +44.93(+2.40%)
Mar 07, 2013 1869 1880 1860 1871 0 +2.77(+0.15%)
Mar 06, 2013 1883 1887 1856 1868 0 -8.97(-0.48%)
Mar 05, 2013 1862 1886 1852 1877 0 +23.56(+1.27%)
Mar 04, 2013 1835 1861 1830 1853 0 +16.00(+0.87%)
Mar 01, 2013 1822 1842 1808 1837 0 +5.44(+0.30%)
Feb 28, 2013 1827 1846 1822 1832 0 +6.67(+0.37%)
Feb 27, 2013 1789 1832 1787 1825 0 +32.31(+1.80%)
Feb 26, 2013 1778 1798 1772 1793 0 -4.63(-0.26%)
Feb 22, 2013 1787 1805 1780 1797 0 +19.11(+1.07%)
Feb 21, 2013 1789 1797 1762 1778 0 -15.81(-0.88%)
Feb 20, 2013 1814 1824 1792 1794 0 -2.30(-0.13%)
Feb 15, 2013 1796 1796 1796 0 +6.13(+0.34%)
Feb 14, 2013 1786 1800 1779 1790 0 +1.04(+0.06%)
Feb 13, 2013 1790 1801 1773 1789 0 -2.24(-0.13%)
Feb 12, 2013 1783 1797 1779 1792 0 +9.51(+0.53%)
Feb 11, 2013 1783 1790 1771 1782 0 -4.88(-0.27%)
Feb 08, 2013 1776 1791 1770 1787 0 +12.82(+0.72%)
Feb 07, 2013 1779 1787 1762 1774 0 -2.64(-0.15%)
Feb 06, 2013 1757 1779 1755 1777 0 +9.33(+0.53%)
Feb 04, 2013 1763 1777 1754 1767 0 -0.53(-0.03%)
Feb 01, 2013 1763 1782 1752 1768 0 +12.22(+0.70%)
Jan 31, 2013 1753 1767 1739 1756 0 +1.44(+0.08%)
Jan 30, 2013 1765 1773 1744 1754 0 -13.48(-0.76%)
Jan 29, 2013 1759 1777 1749 1768 0 +19.58(+1.12%)
Jan 28, 2013 1754 1765 1735 1748 0 -4.68(-0.27%)
Jan 25, 2013 1767 1773 1739 1753 0 -11.11(-0.63%)
Jan 24, 2013 1764 1781 1747 1764 0 +4.46(+0.25%)
Jan 23, 2013 1762 1771 1753 1759 0 -6.78(-0.38%)
Jan 22, 2013 1751 1769 1744 1766 0 +18.01(+1.03%)
Jan 18, 2013 1748 1748 1748 0 +6.38(+0.37%)
Jan 17, 2013 1735 1750 1730 1742 0 +13.13(+0.76%)
Jan 16, 2013 1725 1736 1717 1729 0 -4.41(-0.25%)
Jan 15, 2013 1721 1736 1716 1733 0 +8.98(+0.52%)
Jan 14, 2013 1717 1728 1709 1724 0 +3.81(+0.22%)
Jan 12, 2013 1728 1732 1708 1720 0 +0.00(+0.00%)
Jan 11, 2013 1728 1732 1708 1720 0 -5.14(-0.30%)
Jan 10, 2013 1720 1732 1706 1726 0 +6.99(+0.41%)
Jan 09, 2013 1708 1721 1702 1719 0 +14.31(+0.84%)
Jan 08, 2013 1700 1713 1689 1704 0 +0.12(+0.01%)
Jan 07, 2013 1694 1710 1690 1704 0 +10.03(+0.59%)
Jan 04, 2013 1684 1698 1674 1694 0 +12.76(+0.76%)
Jan 03, 2013 1677 1694 1667 1681 0 +7.27(+0.43%)
Jan 02, 2013 1670 1680 1648 1674 0 +26.99(+1.64%)
Dec 31, 2012 1647 1647 1647 0 +19.09(+1.17%)
Dec 28, 2012 1632 1645 1624 1628 0 -11.63(-0.71%)
Dec 27, 2012 1635 1645 1619 1640 0 +3.99(+0.24%)
Dec 26, 2012 1641 1646 1628 1636 0 -4.95(-0.30%)
Dec 24, 2012 1641 1641 1641 0 +3.10(+0.19%)
Dec 21, 2012 1638 1651 1627 1637 0 -12.33(-0.75%)
Dec 20, 2012 1634 1652 1625 1650 0 +17.57(+1.08%)
Dec 19, 2012 1633 1647 1622 1632 0 +0.56(+0.03%)
Dec 18, 2012 1610 1634 1606 1632 0 +22.03(+1.37%)
Dec 17, 2012 1599 1615 1592 1610 0 +16.46(+1.03%)
Dec 14, 2012 1599 1609 1584 1593 0 -3.35(-0.21%)
Dec 13, 2012 1604 1610 1588 1596 0 -8.34(-0.52%)
Dec 12, 2012 1611 1623 1595 1605 0 -5.06(-0.31%)
Dec 11, 2012 1613 1620 1603 1610 0 +2.96(+0.18%)
Dec 10, 2012 1614 1624 1596 1607 0 -1.62(-0.10%)
Dec 07, 2012 1597 1612 1592 1609 0 +10.83(+0.68%)
Dec 06, 2012 1592 1603 1588 1598 0 +6.29(+0.40%)
Dec 05, 2012 1597 1600 1577 1591 0 -2.59(-0.16%)
Dec 04, 2012 1594 1606 1587 1594 0 -1.50(-0.09%)
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%)
Sep 04, 2012 1594 1614 1582 1610 0 +12.79(+0.80%)
Aug 31, 2012 1597 1597 1597 0 +5.66(+0.36%)
Aug 30, 2012 1587 1597 1582 1591 0 -2.52(-0.16%)
Aug 29, 2012 1591 1603 1584 1594 0 +7.68(+0.48%)
Aug 27, 2012 1585 1594 1577 1586 0 +4.43(+0.28%)
Aug 24, 2012 1570 1586 1565 1582 0 +9.07(+0.58%)
Aug 23, 2012 1577 1584 1566 1572 0 -7.22(-0.46%)
Aug 22, 2012 1579 1585 1562 1580 0 -2.63(-0.17%)
Aug 21, 2012 1581 1590 1572 1582 0 +5.80(+0.37%)
Aug 20, 2012 1569 1580 1560 1576 0 +5.32(+0.34%)
Aug 17, 2012 1566 1575 1558 1571 0 +4.40(+0.28%)
Aug 16, 2012 1560 1573 1550 1567 0 +7.85(+0.50%)
Aug 15, 2012 1550 1568 1544 1559 0 +12.80(+0.83%)
Aug 14, 2012 1550 1559 1538 1546 0 +1.63(+0.11%)
Aug 13, 2012 1541 1550 1533 1544 0 +0.32(+0.02%)
Aug 11, 2012 1543 1550 1534 1544 0 +0.00(+0.00%)
Aug 10, 2012 1543 1550 1534 1544 0 +1.89(+0.12%)
Aug 09, 2012 1547 1557 1535 1542 0 -5.46(-0.35%)
Aug 08, 2012 1550 1557 1538 1548 0 -7.30(-0.47%)
Aug 07, 2012 1565 1571 1547 1555 0 -5.82(-0.37%)
Aug 06, 2012 1569 1578 1556 1561 0 -4.19(-0.27%)
Aug 03, 2012 1564 1576 1553 1565 0 +16.02(+1.03%)
Aug 02, 2012 1537 1554 1526 1549 0 +2.48(+0.16%)
Aug 01, 2012 1557 1571 1543 1547 0 -6.69(-0.43%)
Jul 31, 2012 1556 1569 1543 1553 0 -1.55(-0.10%)
Jul 30, 2012 1544 1563 1540 1555 0 +8.50(+0.55%)
Jul 27, 2012 1537 1560 1527 1546 0 +14.08(+0.92%)
Jul 26, 2012 1533 1549 1517 1532 0 +14.18(+0.93%)
Jul 25, 2012 1525 1532 1509 1518 0 +0.20(+0.01%)
Jul 24, 2012 1533 1538 1509 1518 0 -13.74(-0.90%)
Jul 23, 2012 1523 1540 1514 1532 0 -8.19(-0.53%)
Jul 20, 2012 1540 1553 1531 1540 0 -10.39(-0.67%)
Jul 19, 2012 1568 1572 1538 1550 0 -16.66(-1.06%)
Jul 18, 2012 1575 1580 1558 1567 0 -12.46(-0.79%)
Jul 17, 2012 1567 1585 1555 1579 0 +16.83(+1.08%)
Jul 16, 2012 1555 1569 1547 1562 0 +9.20(+0.59%)
Jul 14, 2012 1539 1559 1534 1553 0 +0.00(+0.00%)
Jul 13, 2012 1539 1559 1534 1553 0 +19.05(+1.24%)
Jul 12, 2012 1517 1543 1511 1534 0 +7.87(+0.52%)
Jul 11, 2012 1525 1534 1514 1526 0 +2.34(+0.15%)
Jul 10, 2012 1546 1550 1517 1524 0 -15.37(-1.00%)
Jul 09, 2012 1538 1545 1527 1539 0 +0.32(+0.02%)
Jul 06, 2012 1524 1544 1521 1539 0 +3.25(+0.21%)
Jul 05, 2012 1542 1553 1529 1536 0 -8.71(-0.56%)
Jul 03, 2012 1544 1544 1544 0 +8.73(+0.57%)
Jul 02, 2012 1523 1539 1512 1536 0 +16.19(+1.07%)
Jun 30, 2012 1511 1524 1501 1520 0 -0.98(-0.06%)
Jun 29, 2012 1511 1524 1501 1521 0 +32.76(+2.20%)
Jun 28, 2012 1458 1489 1449 1488 0 +22.22(+1.52%)
Jun 27, 2012 1449 1470 1444 1466 0 +16.21(+1.12%)
Jun 26, 2012 1448 1461 1438 1449 0 +3.84(+0.27%)
Jun 25, 2012 1443 1455 1435 1446 0 -11.58(-0.79%)
Jun 22, 2012 1462 1468 1447 1457 0 +1.88(+0.13%)
Jun 21, 2012 1484 1487 1452 1455 0 -27.54(-1.86%)
Jun 20, 2012 1483 1492 1471 1483 0 -0.23(-0.02%)
Jun 19, 2012 1477 1493 1466 1483 0 +9.75(+0.66%)
Jun 18, 2012 1455 1480 1446 1473 0 +13.01(+0.89%)
Jun 15, 2012 1448 1464 1441 1460 0 +12.99(+0.90%)
Jun 14, 2012 1429 1453 1425 1447 0 +20.19(+1.41%)
Jun 13, 2012 1430 1447 1419 1427 0 -7.69(-0.54%)
Jun 12, 2012 1423 1438 1413 1435 0 +15.90(+1.12%)
Jun 11, 2012 1461 1464 1417 1419 0 -29.78(-2.06%)
Jun 08, 2012 1428 1451 1426 1449 0 +16.96(+1.18%)
Jun 07, 2012 1455 1464 1427 1432 0 -10.68(-0.74%)
Jun 06, 2012 1420 1445 1413 1442 0 +33.80(+2.40%)
Jun 05, 2012 1383 1416 1379 1409 0 +21.14(+1.52%)
Jun 04, 2012 1395 1401 1373 1387 0 -7.06(-0.51%)
Jun 02, 2012 1394 1413 1385 1394 0 +0.00(+0.00%)
Jun 01, 2012 1394 1413 1385 1394 0 -28.23(-1.98%)
May 31, 2012 1418 1433 1401 1423 0 +6.97(+0.49%)
May 30, 2012 1437 1441 1413 1416 0 -34.16(-2.36%)
May 29, 2012 1437 1453 1431 1450 0 +20.06(+1.40%)
May 25, 2012 1430 1430 1430 0 -1.24(-0.09%)
May 24, 2012 1435 1444 1415 1431 0 +1.70(+0.12%)
May 23, 2012 1415 1432 1401 1429 0 +6.08(+0.43%)
May 22, 2012 1423 1435 1413 1423 0 +1.54(+0.11%)
May 21, 2012 1400 1427 1394 1422 0 +23.59(+1.69%)
May 18, 2012 1413 1424 1393 1398 0 -12.51(-0.89%)
May 17, 2012 1451 1454 1407 1411 0 -40.55(-2.79%)
May 16, 2012 1471 1475 1448 1451 0 -18.56(-1.26%)
May 15, 2012 1478 1483 1463 1470 0 -7.64(-0.52%)
May 14, 2012 1481 1494 1470 1477 0 -17.14(-1.15%)
May 11, 2012 1488 1505 1483 1495 0 -2.81(-0.19%)
May 10, 2012 1509 1513 1488 1497 0 -1.06(-0.07%)
May 09, 2012 1491 1509 1484 1498 0 -5.46(-0.36%)
May 08, 2012 1495 1508 1485 1504 0 +1.66(+0.11%)
May 07, 2012 1488 1509 1485 1502 0 +9.02(+0.60%)
May 04, 2012 1502 1509 1485 1493 0 -14.23(-0.94%)
May 03, 2012 1511 1523 1500 1507 0 -0.86(-0.06%)
May 02, 2012 1493 1519 1477 1508 0 -8.89(-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.