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, 2010 1506 1523 1459 1462 0 -51.06(-3.37%)
Apr 29, 2010 1478 1519 1475 1513 0 +49.93(+3.41%)
Apr 28, 2010 1468 1481 1445 1463 0 +0.36(+0.02%)
Apr 27, 2010 1507 1518 1459 1463 0 -75.34(-4.90%)
Apr 26, 2010 1526 1550 1520 1538 0 +10.45(+0.68%)
Apr 23, 2010 1506 1535 1497 1528 0 +21.73(+1.44%)
Apr 22, 2010 1472 1512 1467 1506 0 +19.13(+1.29%)
Apr 21, 2010 1467 1496 1455 1487 0 +25.17(+1.72%)
Apr 20, 2010 1443 1463 1432 1462 0 +31.30(+2.19%)
Apr 19, 2010 1413 1445 1407 1430 0 +8.74(+0.61%)
Apr 16, 2010 1440 1458 1417 1422 0 -22.75(-1.58%)
Apr 15, 2010 1470 1477 1442 1444 0 -28.82(-1.96%)
Apr 14, 2010 1481 1490 1460 1473 0 -2.11(-0.14%)
Apr 13, 2010 1445 1483 1441 1475 0 +25.49(+1.76%)
Apr 12, 2010 1455 1465 1441 1450 0 -4.79(-0.33%)
Apr 09, 2010 1440 1461 1431 1455 0 +20.24(+1.41%)
Apr 08, 2010 1427 1445 1421 1434 0 +0.24(+0.02%)
Apr 07, 2010 1448 1461 1426 1434 0 -19.13(-1.32%)
Apr 06, 2010 1413 1459 1409 1453 0 +31.30(+2.20%)
Apr 05, 2010 1403 1428 1398 1422 0 +22.98(+1.64%)
Apr 01, 2010 1399 1399 1399 0 +9.70(+0.70%)
Mar 31, 2010 1400 1410 1380 1389 0 -15.77(-1.12%)
Mar 30, 2010 1398 1417 1389 1405 0 +9.32(+0.67%)
Mar 29, 2010 1400 1406 1385 1396 0 +1.39(+0.10%)
Mar 26, 2010 1400 1411 1383 1394 0 -2.86(-0.20%)
Mar 25, 2010 1407 1424 1389 1397 0 -2.67(-0.19%)
Mar 24, 2010 1389 1414 1384 1400 0 +3.99(+0.29%)
Mar 23, 2010 1396 1405 1379 1396 0 -0.07(-0.01%)
Mar 22, 2010 1366 1401 1363 1396 0 +20.45(+1.49%)
Mar 19, 2010 1393 1402 1369 1375 0 -16.35(-1.17%)
Mar 18, 2010 1395 1406 1383 1392 0 -1.55(-0.11%)
Mar 17, 2010 1368 1397 1366 1393 0 +24.62(+1.80%)
Mar 16, 2010 1342 1375 1340 1369 0 +26.08(+1.94%)
Mar 15, 2010 1331 1347 1330 1343 0 -8.14(-0.60%)
Mar 12, 2010 1352 1361 1338 1351 0 +5.08(+0.38%)
Mar 11, 2010 1329 1348 1319 1346 0 +7.36(+0.55%)
Mar 10, 2010 1339 1351 1326 1338 0 +0.16(+0.01%)
Mar 09, 2010 1326 1357 1319 1338 0 +4.36(+0.33%)
Mar 08, 2010 1312 1340 1309 1334 0 +19.19(+1.46%)
Mar 05, 2010 1294 1319 1289 1315 0 +26.59(+2.06%)
Mar 04, 2010 1277 1293 1272 1288 0 +9.98(+0.78%)
Mar 03, 2010 1277 1290 1270 1278 0 +2.77(+0.22%)
Mar 02, 2010 1277 1287 1266 1275 0 -2.65(-0.21%)
Mar 01, 2010 1271 1287 1262 1278 0 +11.29(+0.89%)
Feb 26, 2010 1268 1281 1257 1267 0 -2.35(-0.19%)
Feb 25, 2010 1260 1272 1250 1269 0 -7.42(-0.58%)
Feb 24, 2010 1265 1279 1257 1276 0 +14.04(+1.11%)
Feb 23, 2010 1271 1281 1257 1262 0 -10.73(-0.84%)
Feb 22, 2010 1277 1284 1263 1273 0 -0.19(-0.01%)
Feb 19, 2010 1264 1286 1260 1273 0 -0.19(-0.01%)
Feb 18, 2010 1261 1278 1252 1274 0 +10.42(+0.82%)
Feb 17, 2010 1258 1271 1251 1263 0 +5.95(+0.47%)
Feb 16, 2010 1241 1260 1234 1257 0 +23.84(+1.93%)
Feb 12, 2010 1233 1233 1233 0 +11.66(+0.95%)
Feb 11, 2010 1208 1225 1195 1222 0 +9.82(+0.81%)
Feb 10, 2010 1212 1230 1193 1212 0 -1.55(-0.13%)
Feb 09, 2010 1233 1244 1201 1213 0 -7.82(-0.64%)
Feb 08, 2010 1251 1262 1214 1221 0 -32.58(-2.60%)
Feb 05, 2010 1236 1258 1212 1254 0 +13.66(+1.10%)
Feb 04, 2010 1282 1286 1237 1240 0 -53.76(-4.15%)
Feb 03, 2010 1305 1312 1282 1294 0 -18.78(-1.43%)
Feb 02, 2010 1288 1322 1280 1313 0 +27.29(+2.12%)
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.