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 (%)
Sep 27, 2013 1743 1754 1727 1744 0 -4.76(-0.27%)
Sep 26, 2013 1737 1756 1727 1748 0 +8.67(+0.50%)
Sep 25, 2013 1742 1752 1722 1740 0 +2.07(+0.12%)
Sep 24, 2013 1742 1756 1728 1738 0 -6.38(-0.37%)
Sep 23, 2013 1751 1768 1736 1744 0 -14.68(-0.83%)
Sep 20, 2013 1790 1793 1752 1759 0 -28.72(-1.61%)
Sep 19, 2013 1779 1806 1768 1787 0 +11.24(+0.63%)
Sep 18, 2013 1720 1780 1701 1776 0 +55.30(+3.21%)
Sep 17, 2013 1723 1738 1713 1721 0 -4.10(-0.24%)
Sep 16, 2013 1746 1744 1716 1725 0 +14.68(+0.86%)
Sep 13, 2013 1706 1721 1699 1710 0 +5.41(+0.32%)
Sep 12, 2013 1715 1723 1696 1705 0 -12.23(-0.71%)
Sep 11, 2013 1713 1727 1700 1717 0 +3.66(+0.21%)
Sep 10, 2013 1718 1726 1698 1714 0 +0.91(+0.05%)
Sep 09, 2013 1691 1716 1682 1713 0 +30.16(+1.79%)
Sep 06, 2013 1678 1699 1671 1682 0 +20.96(+1.26%)
Sep 05, 2013 1672 1681 1654 1661 0 -11.75(-0.70%)
Sep 04, 2013 1656 1680 1644 1673 0 +18.04(+1.09%)
Sep 03, 2013 1691 1695 1633 1655 0 -15.71(-0.94%)
Aug 30, 2013 1671 1671 1671 0 -22.05(-1.30%)
Aug 29, 2013 1683 1698 1673 1693 0 +4.06(+0.24%)
Aug 28, 2013 1699 1708 1682 1689 0 -10.71(-0.63%)
Aug 27, 2013 1695 1713 1681 1700 0 -7.83(-0.46%)
Aug 26, 2013 1709 1718 1696 1707 0 -0.36(-0.02%)
Aug 23, 2013 1688 1710 1676 1708 0 +23.63(+1.40%)
Aug 22, 2013 1679 1691 1662 1684 0 +11.72(+0.70%)
Aug 21, 2013 1677 1698 1650 1672 0 -8.83(-0.53%)
Aug 20, 2013 1650 1694 1646 1681 0 +36.64(+2.23%)
Aug 19, 2013 1671 1676 1641 1645 0 -27.72(-1.66%)
Aug 16, 2013 1700 1709 1665 1672 0 -32.41(-1.90%)
Aug 15, 2013 1730 1735 1692 1705 0 -42.72(-2.44%)
Aug 14, 2013 1747 1759 1738 1747 0 -0.39(-0.02%)
Aug 13, 2013 1782 1783 1741 1748 0 -37.90(-2.12%)
Aug 12, 2013 1796 1803 1776 1786 0 -17.72(-0.98%)
Aug 09, 2013 1781 1815 1776 1803 0 +19.05(+1.07%)
Aug 08, 2013 1795 1799 1773 1784 0 -1.68(-0.09%)
Aug 07, 2013 1792 1803 1772 1786 0 -11.16(-0.62%)
Aug 06, 2013 1798 1813 1788 1797 0 -6.59(-0.37%)
Aug 05, 2013 1807 1818 1791 1804 0 -6.96(-0.38%)
Aug 02, 2013 1817 1832 1801 1811 0 -9.99(-0.55%)
Aug 01, 2013 1841 1860 1811 1821 0 -9.21(-0.50%)
Jul 31, 2013 1865 1872 1814 1830 0 -27.98(-1.51%)
Jul 30, 2013 1871 1885 1848 1858 0 +1.06(+0.06%)
Jul 29, 2013 1867 1881 1852 1857 0 -17.96(-0.96%)
Jul 26, 2013 1857 1880 1846 1875 0 +11.80(+0.63%)
Jul 25, 2013 1851 1872 1840 1863 0 +9.74(+0.53%)
Jul 24, 2013 1897 1899 1840 1853 0 -40.16(-2.12%)
Jul 23, 2013 1896 1903 1876 1894 0 +1.77(+0.09%)
Jul 22, 2013 1884 1902 1877 1892 0 +6.92(+0.37%)
Jul 19, 2013 1892 1899 1873 1885 0 -7.22(-0.38%)
Jul 18, 2013 1872 1898 1867 1892 0 +25.04(+1.34%)
Jul 17, 2013 1858 1876 1848 1867 0 +16.51(+0.89%)
Jul 16, 2013 1851 1866 1838 1851 0 -0.53(-0.03%)
Jul 15, 2013 1842 1858 1832 1851 0 +9.97(+0.54%)
Jul 12, 2013 1843 1851 1828 1841 0 -6.00(-0.32%)
Jul 11, 2013 1819 1852 1809 1847 0 +46.89(+2.60%)
Jul 10, 2013 1792 1806 1777 1800 0 +5.18(+0.29%)
Jul 09, 2013 1777 1803 1770 1795 0 +23.09(+1.30%)
Jul 08, 2013 1767 1789 1760 1772 0 +6.73(+0.38%)
Jul 05, 2013 1773 1779 1720 1765 0 +2.89(+0.16%)
Jul 03, 2013 1762 1762 1762 0 -6.64(-0.38%)
Jul 02, 2013 1747 1784 1739 1769 0 +18.19(+1.04%)
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.