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 (%)
Dec 23, 2020 2566 2595 2536 2540 0 -14.36(-0.56%)
Dec 22, 2020 2526 2564 2509 2554 0 +32.63(+1.29%)
Dec 21, 2020 2495 2532 2471 2521 0 -18.99(-0.75%)
Dec 18, 2020 2641 2651 2513 2540 0 -98.64(-3.74%)
Dec 17, 2020 2629 2659 2610 2639 0 +14.28(+0.54%)
Dec 16, 2020 2637 2663 2597 2625 0 -5.64(-0.21%)
Dec 15, 2020 2567 2631 2544 2630 0 +70.05(+2.74%)
Dec 14, 2020 2559 2604 2533 2560 0 +22.88(+0.90%)
Dec 11, 2020 2532 2571 2509 2537 0 -2.42(-0.10%)
Dec 10, 2020 2509 2554 2500 2540 0 +11.13(+0.44%)
Dec 09, 2020 2521 2545 2491 2529 0 +14.19(+0.56%)
Dec 08, 2020 2533 2555 2501 2515 0 -18.56(-0.73%)
Dec 07, 2020 2558 2575 2516 2533 0 -30.89(-1.20%)
Dec 04, 2020 2524 2577 2509 2564 0 +67.80(+2.72%)
Dec 03, 2020 2488 2524 2475 2496 0 +5.63(+0.23%)
Dec 02, 2020 2515 2536 2473 2491 0 -23.98(-0.95%)
Dec 01, 2020 2516 2551 2489 2515 0 +34.19(+1.38%)
Nov 30, 2020 2513 2535 2464 2480 0 -42.71(-1.69%)
Nov 27, 2020 2586 2595 2506 2523 0 -23.81(-0.93%)
Nov 25, 2020 2552 2575 2518 2547 0 -9.43(-0.37%)
Nov 24, 2020 2571 2614 2542 2556 0 +22.92(+0.90%)
Nov 23, 2020 2526 2570 2500 2533 0 +31.79(+1.27%)
Nov 20, 2020 2487 2520 2462 2502 0 +7.74(+0.31%)
Nov 19, 2020 2465 2505 2445 2494 0 +13.78(+0.56%)
Nov 18, 2020 2564 2577 2477 2480 0 -83.79(-3.27%)
Nov 17, 2020 2516 2584 2498 2564 0 +19.81(+0.78%)
Nov 16, 2020 2565 2583 2495 2544 0 +57.76(+2.32%)
Nov 13, 2020 2427 2493 2413 2486 0 +65.33(+2.70%)
Nov 12, 2020 2465 2483 2398 2421 0 -46.57(-1.89%)
Nov 11, 2020 2481 2499 2413 2468 0 -0.34(-0.01%)
Nov 10, 2020 2379 2482 2360 2468 0 +97.88(+4.13%)
Nov 09, 2020 2416 2546 2305 2370 0 +133.15(+5.95%)
Nov 06, 2020 2285 2303 2217 2237 0 -41.08(-1.80%)
Nov 05, 2020 2273 2301 2250 2278 0 +19.30(+0.85%)
Nov 04, 2020 2267 2301 2236 2259 0 -7.25(-0.32%)
Nov 03, 2020 2237 2285 2203 2266 0 +56.09(+2.54%)
Nov 02, 2020 2168 2222 2148 2210 0 +65.25(+3.04%)
Oct 30, 2020 2149 2174 2113 2145 0 -8.95(-0.42%)
Oct 29, 2020 2101 2172 2073 2154 0 +44.27(+2.10%)
Oct 28, 2020 2124 2157 2097 2109 0 -56.42(-2.61%)
Oct 27, 2020 2210 2231 2163 2166 0 -49.86(-2.25%)
Oct 26, 2020 2255 2259 2190 2216 0 -60.44(-2.66%)
Oct 23, 2020 2275 2292 2249 2276 0 +17.21(+0.76%)
Oct 22, 2020 2237 2273 2219 2259 0 +23.80(+1.06%)
Oct 21, 2020 2239 2258 2213 2235 0 -11.03(-0.49%)
Oct 20, 2020 2250 2273 2230 2246 0 +17.80(+0.80%)
Oct 19, 2020 2275 2279 2222 2228 0 -32.98(-1.46%)
Oct 16, 2020 2281 2297 2251 2261 0 -26.49(-1.16%)
Oct 15, 2020 2245 2303 2244 2288 0 +21.85(+0.96%)
Oct 14, 2020 2311 2322 2260 2266 0 -47.00(-2.03%)
Oct 13, 2020 2357 2367 2296 2313 0 -60.74(-2.56%)
Oct 12, 2020 2354 2385 2333 2374 0 +20.77(+0.88%)
Oct 09, 2020 2380 2385 2336 2353 0 -11.80(-0.50%)
Oct 08, 2020 2338 2370 2327 2365 0 +41.31(+1.78%)
Oct 07, 2020 2352 2361 2312 2323 0 -17.86(-0.76%)
Oct 06, 2020 2368 2386 2324 2341 0 -18.78(-0.80%)
Oct 05, 2020 2356 2382 2316 2360 0 +20.85(+0.89%)
Oct 02, 2020 2246 2349 2229 2339 0 +49.45(+2.16%)
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.