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 (%)
Oct 31, 2014 1707 1717 1691 1709 0 +12.22(+0.72%)
Oct 30, 2014 1672 1699 1664 1697 0 +13.90(+0.83%)
Oct 28, 2014 1687 1693 1664 1683 0 -4.70(-0.28%)
Oct 27, 2014 1678 1688 1675 1688 0 +7.98(+0.48%)
Oct 24, 2014 1684 1689 1669 1680 0 -1.59(-0.09%)
Oct 23, 2014 1677 1692 1668 1682 0 +10.27(+0.61%)
Oct 21, 2014 1664 1675 1654 1671 0 +12.84(+0.77%)
Oct 20, 2014 1633 1660 1630 1658 0 +22.38(+1.37%)
Oct 17, 2014 1636 1637 1634 1636 0 -1.47(-0.09%)
Oct 16, 2014 1616 1646 1610 1638 0 +8.27(+0.51%)
Oct 15, 2014 1629 1647 1612 1629 0 -9.85(-0.60%)
Oct 14, 2014 1618 1652 1612 1639 0 +28.18(+1.75%)
Oct 13, 2014 1607 1629 1603 1611 0 +3.27(+0.20%)
Oct 10, 2014 1612 1632 1604 1608 0 -2.08(-0.13%)
Oct 09, 2014 1612 1633 1603 1610 0 -3.58(-0.22%)
Oct 08, 2014 1589 1618 1584 1613 0 +25.50(+1.61%)
Oct 07, 2014 1592 1605 1585 1588 0 -9.27(-0.58%)
Oct 06, 2014 1589 1607 1587 1597 0 +10.18(+0.64%)
Oct 03, 2014 1589 1597 1576 1587 0 +5.57(+0.35%)
Oct 02, 2014 1579 1593 1569 1581 0 -0.48(-0.03%)
Oct 01, 2014 1579 1593 1573 1582 0 +1.63(+0.10%)
Sep 30, 2014 1596 1599 1576 1580 0 -14.17(-0.89%)
Sep 29, 2014 1583 1596 1573 1594 0 +3.15(+0.20%)
Sep 26, 2014 1575 1594 1567 1591 0 +13.16(+0.83%)
Sep 25, 2014 1590 1592 1573 1578 0 -44.58(-2.75%)
Sep 19, 2014 1625 1634 1610 1623 0 +2.57(+0.16%)
Sep 18, 2014 1640 1644 1616 1620 0 -18.81(-1.15%)
Sep 17, 2014 1644 1657 1633 1639 0 -0.95(-0.06%)
Sep 16, 2014 1627 1647 1623 1640 0 +12.17(+0.75%)
Sep 15, 2014 1640 1648 1619 1628 0 -9.11(-0.56%)
Sep 12, 2014 1680 1684 1625 1637 0 -50.54(-3.00%)
Sep 11, 2014 1687 1698 1681 1687 0 -2.40(-0.14%)
Sep 10, 2014 1704 1705 1685 1690 0 -18.01(-1.05%)
Sep 09, 2014 1718 1719 1702 1708 0 -11.14(-0.65%)
Sep 08, 2014 1719 1731 1710 1719 0 -1.35(-0.08%)
Sep 05, 2014 1700 1722 1697 1720 0 +22.83(+1.35%)
Sep 04, 2014 1703 1713 1693 1697 0 -8.53(-0.50%)
Sep 03, 2014 1710 1716 1702 1706 0 -1.85(-0.11%)
Sep 02, 2014 1707 1716 1699 1708 0 +0.64(+0.04%)
Aug 29, 2014 1707 1707 1707 0 +8.06(+0.47%)
Aug 28, 2014 1699 1706 1694 1699 0 -4.81(-0.28%)
Aug 27, 2014 1704 1711 1696 1704 0 +1.69(+0.10%)
Aug 26, 2014 1704 1714 1697 1702 0 -1.46(-0.09%)
Aug 25, 2014 1713 1718 1696 1704 0 -3.61(-0.21%)
Aug 22, 2014 1716 1723 1700 1707 0 -11.26(-0.66%)
Aug 21, 2014 1722 1729 1714 1719 0 -3.97(-0.23%)
Aug 20, 2014 1717 1727 1708 1722 0 +7.75(+0.45%)
Aug 19, 2014 1632 1718 1698 1715 0 +14.09(+0.83%)
Aug 18, 2014 1692 1705 1685 1701 0 +16.84(+1.00%)
Aug 15, 2014 1695 1699 1677 1684 0 -5.14(-0.30%)
Aug 14, 2014 1694 1701 1683 1689 0 -3.24(-0.19%)
Aug 13, 2014 1683 1700 1677 1692 0 +6.70(+0.40%)
Aug 12, 2014 1686 1698 1679 1685 0 -3.74(-0.22%)
Aug 11, 2014 1682 1697 1678 1689 0 +9.87(+0.59%)
Aug 08, 2014 1669 1684 1660 1679 0 +12.22(+0.73%)
Aug 07, 2014 1669 1679 1656 1667 0 +2.32(+0.14%)
Aug 06, 2014 1653 1674 1650 1665 0 +8.27(+0.50%)
Aug 05, 2014 1669 1677 1650 1657 0 -17.43(-1.04%)
Aug 04, 2014 1672 1681 1656 1674 0 +1.18(+0.07%)
Aug 01, 2014 1681 1693 1663 1673 0 -9.55(-0.57%)
Jul 31, 2014 1692 1705 1678 1682 0 -67.20(-3.84%)
Jul 23, 2014 1754 1758 1742 1750 0 -1.94(-0.11%)
Jul 22, 2014 1754 1763 1746 1751 0 +4.42(+0.25%)
Jul 21, 2014 1746 1754 1736 1747 0 -2.77(-0.16%)
Jul 18, 2014 1737 1754 1732 1750 0 +15.31(+0.88%)
Jul 17, 2014 1741 1750 1730 1735 0 -11.09(-0.64%)
Jul 16, 2014 1744 1752 1732 1746 0 +5.10(+0.29%)
Jul 15, 2014 1743 1751 1732 1741 0 -0.92(-0.05%)
Jul 14, 2014 1739 1748 1727 1741 0 +7.39(+0.43%)
Jul 11, 2014 1734 1741 1724 1734 0 +0.47(+0.03%)
Jul 10, 2014 1722 1742 1717 1734 0 +2.25(+0.13%)
Jul 09, 2014 1735 1740 1718 1731 0 -4.65(-0.27%)
Jul 08, 2014 1729 1741 1724 1736 0 +4.02(+0.23%)
Jul 07, 2014 1731 1742 1720 1732 0 -0.40(-0.02%)
Jul 03, 2014 1732 1732 1732 0 -5.58(-0.32%)
Jul 02, 2014 1741 1746 1724 1738 0 -4.37(-0.25%)
Jul 01, 2014 1747 1755 1728 1742 0 +0.97(+0.06%)
Jun 30, 2014 1741 1751 1726 1741 0 -79.24(-4.35%)
Jun 27, 2014 1800 1827 1796 1821 0 +17.19(+0.95%)
Jun 26, 2014 1804 1811 1791 1803 0 -1.50(-0.08%)
Jun 25, 2014 1801 1811 1794 1805 0 +0.18(+0.01%)
Jun 24, 2014 1797 1816 1790 1805 0 +3.85(+0.21%)
Jun 23, 2014 1807 1819 1797 1801 0 -6.89(-0.38%)
Jun 20, 2014 1805 1814 1791 1808 0 -0.66(-0.04%)
Jun 19, 2014 1801 1815 1791 1808 0 +8.51(+0.47%)
Jun 18, 2014 1790 1805 1778 1800 0 +8.52(+0.48%)
Jun 17, 2014 1783 1800 1776 1791 0 +5.17(+0.29%)
Jun 16, 2014 1789 1802 1774 1786 0 -2.66(-0.15%)
Jun 13, 2014 1792 1796 1774 1789 0 -0.69(-0.04%)
Jun 12, 2014 1794 1800 1776 1790 0 -9.33(-0.52%)
Jun 11, 2014 1797 1807 1785 1799 0 -0.42(-0.02%)
Jun 10, 2014 1805 1812 1790 1799 0 -23.48(-1.29%)
Jun 06, 2014 1831 1836 1813 1823 0 -4.14(-0.23%)
Jun 05, 2014 1801 1830 1791 1827 0 +28.44(+1.58%)
Jun 04, 2014 1792 1803 1785 1798 0 +3.67(+0.20%)
Jun 03, 2014 1793 1802 1784 1795 0 -0.96(-0.05%)
Jun 02, 2014 1790 1805 1779 1796 0 +7.71(+0.43%)
May 30, 2014 1783 1796 1775 1788 0 +5.31(+0.30%)
May 29, 2014 1784 1790 1770 1783 0 +3.52(+0.20%)
May 28, 2014 1774 1788 1756 1779 0 +4.81(+0.27%)
May 27, 2014 1760 1779 1753 1774 0 +20.97(+1.20%)
May 23, 2014 1753 1753 1753 0 +17.93(+1.03%)
May 22, 2014 1735 1742 1725 1736 0 +0.24(+0.01%)
May 21, 2014 1741 1746 1726 1735 0 -1.06(-0.06%)
May 20, 2014 1745 1754 1728 1736 0 -9.65(-0.55%)
May 19, 2014 1747 1757 1734 1746 0 -4.13(-0.24%)
May 16, 2014 1735 1754 1727 1750 0 +16.09(+0.93%)
May 15, 2014 1745 1751 1718 1734 0 -13.08(-0.75%)
May 14, 2014 1747 1761 1735 1747 0 -2.46(-0.14%)
May 13, 2014 1758 1775 1742 1750 0 -14.74(-0.84%)
May 12, 2014 1761 1772 1756 1764 0 +9.58(+0.55%)
May 09, 2014 1751 1763 1737 1755 0 +2.50(+0.14%)
May 08, 2014 1753 1770 1742 1752 0 +0.78(+0.04%)
May 07, 2014 1735 1755 1727 1751 0 +17.69(+1.02%)
May 06, 2014 1740 1745 1722 1734 0 -7.33(-0.42%)
May 05, 2014 1729 1749 1721 1741 0 +3.27(+0.19%)
May 02, 2014 1734 1751 1722 1738 0 +2.22(+0.13%)
May 01, 2014 1727 1740 1706 1736 0 +7.65(+0.44%)
Apr 30, 2014 1719 1733 1705 1728 0 +6.84(+0.40%)
Apr 29, 2014 1731 1743 1705 1721 0 -1.94(-0.11%)
Apr 28, 2014 1720 1733 1706 1723 0 +6.84(+0.40%)
Apr 25, 2014 1722 1729 1708 1716 0 -7.65(-0.44%)
Apr 24, 2014 1722 1731 1711 1724 0 +7.03(+0.41%)
Apr 23, 2014 1725 1729 1708 1717 0 -8.71(-0.50%)
Apr 22, 2014 1715 1731 1703 1726 0 +10.79(+0.63%)
Apr 21, 2014 1716 1726 1696 1715 0 +5.28(+0.31%)
Apr 17, 2014 1709 1709 1709 0 +8.41(+0.49%)
Apr 16, 2014 1695 1708 1685 1701 0 +15.26(+0.91%)
Apr 15, 2014 1668 1691 1661 1686 0 +18.65(+1.12%)
Apr 14, 2014 1667 1676 1650 1667 0 +10.42(+0.63%)
Apr 11, 2014 1671 1685 1652 1657 0 -20.71(-1.23%)
Apr 10, 2014 1693 1709 1670 1677 0 -15.44(-0.91%)
Apr 09, 2014 1705 1706 1680 1693 0 -8.96(-0.53%)
Apr 08, 2014 1694 1709 1687 1702 0 +7.69(+0.45%)
Apr 07, 2014 1695 1714 1688 1694 0 -2.31(-0.14%)
Apr 04, 2014 1709 1718 1690 1696 0 -1.96(-0.12%)
Apr 03, 2014 1705 1711 1687 1698 0 -6.10(-0.36%)
Apr 02, 2014 1702 1711 1688 1705 0 +2.73(+0.16%)
Apr 01, 2014 1706 1710 1682 1702 0 -4.70(-0.28%)
Mar 31, 2014 1694 1713 1681 1706 0 +20.25(+1.20%)
Mar 28, 2014 1673 1697 1670 1686 0 +17.61(+1.06%)
Mar 27, 2014 1666 1679 1651 1669 0 +1.22(+0.07%)
Mar 26, 2014 1693 1698 1666 1667 0 -19.69(-1.17%)
Mar 25, 2014 1685 1700 1672 1687 0 +9.25(+0.55%)
Mar 24, 2014 1684 1694 1659 1678 0 -1.36(-0.08%)
Mar 21, 2014 1670 1694 1661 1679 0 +11.65(+0.70%)
Mar 20, 2014 1667 1674 1649 1668 0 -4.86(-0.29%)
Mar 19, 2014 1708 1715 1665 1672 0 -33.61(-1.97%)
Mar 18, 2014 1693 1710 1686 1706 0 +15.08(+0.89%)
Mar 17, 2014 1696 1704 1683 1691 0 +0.82(+0.05%)
Mar 14, 2014 1686 1705 1681 1690 0 +0.34(+0.02%)
Mar 13, 2014 1697 1702 1681 1690 0 -8.09(-0.48%)
Mar 12, 2014 1700 1713 1688 1698 0 -5.83(-0.34%)
Mar 11, 2014 1698 1716 1690 1704 0 +7.11(+0.42%)
Mar 10, 2014 1701 1712 1685 1697 0 -10.48(-0.61%)
Mar 07, 2014 1730 1732 1697 1707 0 -24.07(-1.39%)
Mar 06, 2014 1733 1745 1712 1731 0 -1.45(-0.08%)
Mar 05, 2014 1740 1746 1718 1733 0 -7.19(-0.41%)
Mar 04, 2014 1746 1755 1729 1740 0 +8.94(+0.52%)
Mar 03, 2014 1725 1738 1708 1731 0 -3.26(-0.19%)
Feb 28, 2014 1714 1743 1703 1734 0 +20.40(+1.19%)
Feb 27, 2014 1717 1729 1703 1714 0 -4.06(-0.24%)
Feb 26, 2014 1714 1728 1702 1718 0 +9.20(+0.54%)
Feb 25, 2014 1703 1718 1692 1709 0 +6.18(+0.36%)
Feb 24, 2014 1706 1720 1699 1702 0 +2.38(+0.14%)
Feb 21, 2014 1702 1712 1685 1700 0 -0.20(-0.01%)
Feb 20, 2014 1694 1713 1684 1700 0 +7.90(+0.47%)
Feb 19, 2014 1687 1710 1680 1692 0 +2.59(+0.15%)
Feb 18, 2014 1687 1698 1673 1690 0 +4.95(+0.29%)
Feb 14, 2014 1685 1685 1685 0 -5.22(-0.31%)
Feb 13, 2014 1679 1702 1672 1690 0 +3.32(+0.20%)
Feb 12, 2014 1687 1705 1672 1687 0 -2.33(-0.14%)
Feb 11, 2014 1684 1701 1668 1689 0 +11.58(+0.69%)
Feb 10, 2014 1664 1683 1654 1677 0 +11.43(+0.69%)
Feb 07, 2014 1667 1681 1652 1666 0 +1.84(+0.11%)
Feb 06, 2014 1645 1673 1639 1664 0 +18.86(+1.15%)
Feb 05, 2014 1649 1656 1634 1645 0 -6.29(-0.38%)
Feb 04, 2014 1651 1670 1632 1652 0 +17.37(+1.06%)
Feb 03, 2014 1669 1672 1625 1634 0 -36.29(-2.17%)
Jan 31, 2014 1649 1683 1639 1670 0 +8.41(+0.51%)
Jan 30, 2014 1657 1679 1643 1662 0 +20.93(+1.28%)
Jan 29, 2014 1653 1664 1633 1641 0 -22.72(-1.37%)
Jan 28, 2014 1654 1677 1642 1664 0 +14.02(+0.85%)
Jan 27, 2014 1651 1674 1625 1650 0 +13.64(+0.83%)
Jan 24, 2014 1652 1659 1628 1636 0 -21.19(-1.28%)
Jan 23, 2014 1658 1667 1645 1657 0 -6.63(-0.40%)
Jan 22, 2014 1657 1673 1652 1664 0 +9.28(+0.56%)
Jan 21, 2014 1647 1667 1639 1655 0 +15.32(+0.93%)
Jan 17, 2014 1639 1639 1639 0 -7.61(-0.46%)
Jan 16, 2014 1644 1654 1635 1647 0 +5.09(+0.31%)
Jan 15, 2014 1637 1651 1631 1642 0 +5.20(+0.32%)
Jan 14, 2014 1629 1647 1624 1637 0 +10.87(+0.67%)
Jan 13, 2014 1636 1644 1619 1626 0 -12.82(-0.78%)
Jan 10, 2014 1635 1652 1622 1639 0 +13.81(+0.85%)
Jan 09, 2014 1632 1637 1606 1625 0 -2.27(-0.14%)
Jan 08, 2014 1636 1643 1616 1627 0 -11.85(-0.72%)
Jan 07, 2014 1638 1655 1627 1639 0 +3.02(+0.18%)
Jan 06, 2014 1637 1655 1623 1636 0 -15.12(-0.92%)
Jan 03, 2014 1639 1659 1634 1651 0 +21.07(+1.29%)
Jan 02, 2014 1629 1641 1613 1630 0 -0.24(-0.01%)
Dec 31, 2013 1630 1630 1630 0 -4.85(-0.30%)
Dec 30, 2013 1631 1644 1626 1635 0 +4.13(+0.25%)
Dec 27, 2013 1633 1637 1616 1631 0 +1.00(+0.06%)
Dec 26, 2013 1640 1654 1623 1630 0 -8.00(-0.49%)
Dec 24, 2013 1638 1638 1638 0 +2.68(+0.16%)
Dec 23, 2013 1640 1654 1629 1635 0 +1.64(+0.10%)
Dec 20, 2013 1615 1639 1610 1634 0 +22.04(+1.37%)
Dec 19, 2013 1627 1631 1603 1612 0 -19.91(-1.22%)
Dec 18, 2013 1600 1637 1586 1632 0 +35.65(+2.23%)
Dec 17, 2013 1579 1600 1566 1596 0 +10.57(+0.67%)
Dec 16, 2013 1580 1596 1572 1585 0 +9.02(+0.57%)
Dec 13, 2013 1577 1597 1565 1576 0 +4.74(+0.30%)
Dec 12, 2013 1584 1591 1565 1572 0 -14.71(-0.93%)
Dec 11, 2013 1621 1624 1579 1586 0 -35.10(-2.16%)
Dec 10, 2013 1626 1639 1616 1621 0 -5.23(-0.32%)
Dec 09, 2013 1627 1636 1611 1627 0 +0.65(+0.04%)
Dec 06, 2013 1620 1635 1612 1626 0 +17.56(+1.09%)
Dec 05, 2013 1612 1619 1597 1608 0 -6.44(-0.40%)
Dec 04, 2013 1607 1632 1599 1615 0 -4.16(-0.26%)
Dec 03, 2013 1617 1632 1611 1619 0 -2.21(-0.14%)
Dec 02, 2013 1626 1640 1608 1621 0 -6.81(-0.42%)
Nov 29, 2013 1648 1651 1624 1628 0 -15.75(-0.96%)
Nov 27, 2013 1644 1644 1644 0 +23.67(+1.46%)
Nov 26, 2013 1628 1639 1614 1620 0 -8.83(-0.54%)
Nov 25, 2013 1640 1644 1622 1629 0 -10.13(-0.62%)
Nov 22, 2013 1645 1650 1627 1639 0 -4.81(-0.29%)
Nov 21, 2013 1634 1651 1624 1644 0 +16.01(+0.98%)
Nov 20, 2013 1643 1663 1620 1628 0 -12.43(-0.76%)
Nov 19, 2013 1650 1660 1633 1640 0 -12.47(-0.75%)
Nov 18, 2013 1667 1676 1648 1653 0 -11.31(-0.68%)
Nov 15, 2013 1650 1668 1641 1664 0 +12.04(+0.73%)
Nov 14, 2013 1650 1672 1636 1652 0 +10.61(+0.65%)
Nov 12, 2013 1649 1656 1627 1641 0 -15.18(-0.92%)
Nov 11, 2013 1653 1670 1641 1657 0 +2.13(+0.13%)
Nov 08, 2013 1667 1673 1627 1654 0 -17.20(-1.03%)
Nov 07, 2013 1702 1707 1666 1672 0 -28.21(-1.66%)
Nov 06, 2013 1712 1727 1694 1700 0 -10.50(-0.61%)
Nov 05, 2013 1732 1739 1704 1710 0 -29.40(-1.69%)
Nov 04, 2013 1734 1746 1717 1740 0 +9.96(+0.58%)
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.