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, 2017 1943 1953 1926 1950 0 +8.26(+0.43%)
Oct 30, 2017 1949 1958 1936 1941 0 -13.87(-0.71%)
Oct 27, 2017 1940 1963 1931 1955 0 +12.93(+0.67%)
Oct 26, 2017 1975 1982 1927 1942 0 -12.39(-0.63%)
Oct 25, 2017 1956 1969 1938 1955 0 -5.19(-0.26%)
Oct 24, 2017 1969 1975 1954 1960 0 -10.94(-0.56%)
Oct 23, 2017 1978 1984 1959 1971 0 -2.54(-0.13%)
Oct 20, 2017 1990 1992 1964 1973 0 -13.71(-0.69%)
Oct 19, 2017 2002 2009 1976 1987 0 -18.78(-0.94%)
Oct 18, 2017 2006 2017 1994 2006 0 -1.31(-0.07%)
Oct 17, 2017 2004 2016 1995 2007 0 -0.21(-0.01%)
Oct 16, 2017 2009 2014 1994 2007 0 -0.98(-0.05%)
Oct 13, 2017 2007 2018 1996 2008 0 +8.01(+0.40%)
Oct 12, 2017 1996 2006 1986 2000 0 +2.43(+0.12%)
Oct 11, 2017 1995 2007 1988 1998 0 +5.32(+0.27%)
Oct 10, 2017 1997 2010 1982 1992 0 +0.80(+0.04%)
Oct 09, 2017 1988 1997 1983 1992 0 +3.97(+0.20%)
Oct 06, 2017 1986 1993 1968 1988 0 -8.77(-0.44%)
Oct 05, 2017 1998 2007 1986 1996 0 +2.28(+0.11%)
Oct 04, 2017 1988 1998 1976 1994 0 +7.17(+0.36%)
Oct 03, 2017 1981 1995 1973 1987 0 +8.40(+0.42%)
Oct 02, 2017 1974 1988 1967 1979 0 +8.83(+0.45%)
Sep 29, 2017 1970 1978 1958 1970 0 -5.26(-0.27%)
Sep 28, 2017 1960 1977 1947 1975 0 +12.86(+0.66%)
Sep 27, 2017 1972 1978 1943 1962 0 -13.93(-0.70%)
Sep 26, 2017 1977 1988 1966 1976 0 -2.01(-0.10%)
Sep 25, 2017 1968 1990 1963 1978 0 +14.16(+0.72%)
Sep 22, 2017 1975 1987 1957 1964 0 -8.17(-0.41%)
Sep 21, 2017 1976 1990 1963 1972 0 -3.27(-0.17%)
Sep 20, 2017 1976 1989 1964 1975 0 +0.70(+0.04%)
Sep 19, 2017 1981 1986 1966 1975 0 -2.34(-0.12%)
Sep 18, 2017 1976 1985 1962 1977 0 -1.40(-0.07%)
Sep 15, 2017 1979 1991 1955 1978 0 +0.28(+0.01%)
Sep 14, 2017 1959 1981 1951 1978 0 +16.60(+0.85%)
Sep 13, 2017 1967 1975 1953 1962 0 -7.31(-0.37%)
Sep 12, 2017 1990 2002 1962 1969 0 -23.98(-1.20%)
Sep 11, 2017 1975 2001 1972 1993 0 +28.38(+1.44%)
Sep 08, 2017 1959 1975 1954 1965 0 +2.54(+0.13%)
Sep 07, 2017 1968 1976 1956 1962 0 -1.85(-0.09%)
Sep 06, 2017 1972 1987 1961 1964 0 -1.89(-0.10%)
Sep 05, 2017 1981 1987 1959 1966 0 -7.38(-0.37%)
Sep 01, 2017 1979 1989 1966 1973 0 -4.38(-0.22%)
Aug 31, 2017 1956 1985 1951 1977 0 +27.39(+1.40%)
Aug 30, 2017 1934 1952 1925 1950 0 +12.68(+0.65%)
Aug 29, 2017 1943 1953 1930 1937 0 -3.67(-0.19%)
Aug 28, 2017 1960 1966 1934 1941 0 -16.13(-0.82%)
Aug 25, 2017 1951 1966 1943 1957 0 +12.84(+0.66%)
Aug 24, 2017 1955 1965 1939 1944 0 -4.53(-0.23%)
Aug 23, 2017 1929 1956 1924 1949 0 +16.88(+0.87%)
Aug 22, 2017 1944 1948 1924 1932 0 -9.96(-0.51%)
Aug 21, 2017 1919 1946 1915 1942 0 +23.87(+1.24%)
Aug 18, 2017 1915 1929 1900 1918 0 -3.35(-0.17%)
Aug 17, 2017 1933 1945 1918 1921 0 -14.35(-0.74%)
Aug 16, 2017 1932 1954 1927 1936 0 +6.81(+0.35%)
Aug 15, 2017 1929 1935 1910 1929 0 -6.06(-0.31%)
Aug 14, 2017 1910 1940 1905 1935 0 +30.35(+1.59%)
Aug 11, 2017 1903 1915 1892 1905 0 -8.66(-0.45%)
Aug 10, 2017 1923 1930 1908 1913 0 -12.88(-0.67%)
Aug 09, 2017 1936 1942 1915 1926 0 -8.33(-0.43%)
Aug 08, 2017 1931 1944 1918 1935 0 +2.02(+0.10%)
Aug 07, 2017 1944 1947 1924 1933 0 -10.98(-0.56%)
Aug 04, 2017 1941 1956 1930 1944 0 +3.97(+0.20%)
Aug 03, 2017 1935 1956 1925 1940 0 +4.53(+0.23%)
Aug 02, 2017 1949 1958 1924 1935 0 -18.41(-0.94%)
Aug 01, 2017 1943 1962 1932 1953 0 +22.96(+1.19%)
Jul 31, 2017 1937 1945 1912 1930 0 -2.55(-0.13%)
Jul 28, 2017 1935 1950 1921 1933 0 +2.10(+0.11%)
Jul 27, 2017 1923 1946 1902 1931 0 +11.69(+0.61%)
Jul 26, 2017 1907 1935 1899 1919 0 +11.41(+0.60%)
Jul 25, 2017 1911 1921 1892 1908 0 +0.59(+0.03%)
Jul 24, 2017 1905 1916 1890 1907 0 +2.35(+0.12%)
Jul 21, 2017 1919 1929 1890 1905 0 -11.07(-0.58%)
Jul 20, 2017 1933 1945 1911 1916 0 -18.88(-0.98%)
Jul 19, 2017 1912 1940 1908 1935 0 +25.12(+1.32%)
Jul 18, 2017 1910 1925 1898 1910 0 -0.92(-0.05%)
Jul 17, 2017 1898 1917 1889 1911 0 +14.58(+0.77%)
Jul 14, 2017 1895 1908 1886 1896 0 +13.66(+0.73%)
Jul 13, 2017 1889 1898 1874 1882 0 -2.98(-0.16%)
Jul 12, 2017 1874 1900 1869 1885 0 +23.86(+1.28%)
Jul 11, 2017 1862 1867 1843 1862 0 -1.62(-0.09%)
Jul 10, 2017 1891 1896 1861 1863 0 -24.03(-1.27%)
Jul 07, 2017 1876 1893 1866 1887 0 +13.55(+0.72%)
Jul 06, 2017 1891 1900 1870 1874 0 -27.34(-1.44%)
Jul 05, 2017 1926 1932 1890 1901 0 -28.58(-1.48%)
Jul 03, 2017 1916 1936 1906 1930 0 +20.18(+1.06%)
Jun 30, 2017 1906 1924 1895 1909 0 +8.49(+0.45%)
Jun 29, 2017 1906 1916 1887 1901 0 -14.04(-0.73%)
Jun 28, 2017 1911 1929 1899 1915 0 +6.82(+0.36%)
Jun 27, 2017 1925 1935 1901 1908 0 -22.81(-1.18%)
Jun 26, 2017 1924 1944 1912 1931 0 +14.45(+0.75%)
Jun 23, 2017 1906 1932 1898 1916 0 +6.69(+0.35%)
Jun 22, 2017 1916 1921 1898 1910 0 -7.65(-0.40%)
Jun 21, 2017 1929 1937 1907 1917 0 -10.43(-0.54%)
Jun 20, 2017 1943 1950 1913 1928 0 -14.92(-0.77%)
Jun 19, 2017 1944 1952 1927 1943 0 +0.64(+0.03%)
Jun 16, 2017 1944 1956 1929 1942 0 -7.01(-0.36%)
Jun 15, 2017 1933 1961 1929 1949 0 +3.35(+0.17%)
Jun 14, 2017 1952 1961 1934 1946 0 +7.80(+0.40%)
Jun 13, 2017 1931 1943 1916 1938 0 +5.76(+0.30%)
Jun 12, 2017 1913 1942 1907 1932 0 +18.33(+0.96%)
Jun 09, 2017 1906 1927 1894 1914 0 +6.97(+0.37%)
Jun 08, 2017 1914 1921 1892 1907 0 -8.11(-0.42%)
Jun 07, 2017 1917 1928 1906 1915 0 -3.26(-0.17%)
Jun 06, 2017 1924 1932 1905 1918 0 -3.47(-0.18%)
Jun 05, 2017 1934 1943 1914 1922 0 -17.40(-0.90%)
Jun 02, 2017 1936 1954 1921 1939 0 +10.92(+0.57%)
Jun 01, 2017 1902 1933 1892 1928 0 +23.70(+1.24%)
May 31, 2017 1902 1914 1885 1905 0 +7.80(+0.41%)
May 30, 2017 1904 1916 1893 1897 0 -9.27(-0.49%)
May 26, 2017 1913 1921 1897 1906 0 -7.16(-0.37%)
May 25, 2017 1922 1933 1907 1913 0 -5.29(-0.28%)
May 24, 2017 1908 1927 1906 1918 0 +13.39(+0.70%)
May 23, 2017 1907 1920 1895 1905 0 +2.01(+0.11%)
May 22, 2017 1896 1914 1887 1903 0 +7.59(+0.40%)
May 19, 2017 1876 1905 1865 1895 0 +12.39(+0.66%)
May 18, 2017 1877 1891 1858 1883 0 +2.06(+0.11%)
May 17, 2017 1868 1897 1862 1881 0 +8.03(+0.43%)
May 16, 2017 1879 1888 1856 1873 0 -5.95(-0.32%)
May 15, 2017 1870 1898 1865 1879 0 +11.70(+0.63%)
May 12, 2017 1874 1882 1861 1867 0 -9.56(-0.51%)
May 11, 2017 1884 1891 1862 1877 0 -15.64(-0.83%)
May 10, 2017 1877 1903 1870 1892 0 +13.37(+0.71%)
May 09, 2017 1896 1901 1867 1879 0 -17.00(-0.90%)
May 08, 2017 1906 1919 1882 1896 0 -5.43(-0.29%)
May 05, 2017 1890 1908 1884 1902 0 +17.58(+0.93%)
May 04, 2017 1876 1905 1847 1884 0 -15.48(-0.81%)
May 03, 2017 1928 1931 1889 1899 0 -23.16(-1.20%)
May 02, 2017 1929 1942 1911 1923 0 -4.31(-0.22%)
May 01, 2017 1920 1935 1907 1927 0 +10.88(+0.57%)
Apr 28, 2017 1919 1936 1894 1916 0 -19.79(-1.02%)
Apr 27, 2017 1939 1950 1923 1936 0 +8.12(+0.42%)
Apr 26, 2017 1933 1947 1916 1928 0 -10.54(-0.54%)
Apr 25, 2017 1938 1951 1930 1938 0 +3.37(+0.17%)
Apr 24, 2017 1974 1976 1922 1935 0 -23.83(-1.22%)
Apr 21, 2017 1954 1970 1946 1959 0 +3.36(+0.17%)
Apr 20, 2017 1954 1963 1937 1955 0 +2.24(+0.11%)
Apr 19, 2017 1963 1972 1947 1953 0 -12.82(-0.65%)
Apr 18, 2017 1969 1981 1954 1966 0 -3.79(-0.19%)
Apr 17, 2017 1948 1970 1943 1970 0 +26.12(+1.34%)
Apr 13, 2017 1953 1961 1937 1944 0 -7.35(-0.38%)
Apr 12, 2017 1953 1966 1941 1951 0 -4.33(-0.22%)
Apr 11, 2017 1940 1958 1933 1955 0 +15.49(+0.80%)
Apr 10, 2017 1930 1946 1924 1940 0 +10.19(+0.53%)
Apr 07, 2017 1925 1942 1921 1930 0 +4.02(+0.21%)
Apr 06, 2017 1907 1931 1896 1926 0 +17.26(+0.90%)
Apr 05, 2017 1910 1921 1898 1908 0 +4.66(+0.24%)
Apr 04, 2017 1895 1912 1887 1904 0 +6.42(+0.34%)
Apr 03, 2017 1887 1905 1878 1897 0 +7.85(+0.42%)
Mar 31, 2017 1872 1895 1868 1889 0 +14.97(+0.80%)
Mar 30, 2017 1866 1878 1853 1874 0 +6.62(+0.35%)
Mar 29, 2017 1862 1872 1851 1868 0 +1.80(+0.10%)
Mar 28, 2017 1860 1871 1839 1866 0 +7.35(+0.40%)
Mar 27, 2017 1876 1890 1850 1859 0 -20.73(-1.10%)
Mar 24, 2017 1882 1895 1872 1879 0 +1.63(+0.09%)
Mar 23, 2017 1864 1894 1859 1878 0 +13.31(+0.71%)
Mar 22, 2017 1872 1876 1843 1864 0 -3.96(-0.21%)
Mar 21, 2017 1878 1885 1859 1868 0 -5.53(-0.30%)
Mar 20, 2017 1876 1886 1863 1874 0 +0.26(+0.01%)
Mar 17, 2017 1862 1883 1851 1874 0 +7.04(+0.38%)
Mar 16, 2017 1862 1880 1854 1867 0 +2.31(+0.12%)
Mar 15, 2017 1837 1875 1830 1864 0 +33.99(+1.86%)
Mar 14, 2017 1832 1839 1814 1830 0 -6.24(-0.34%)
Mar 13, 2017 1840 1856 1829 1837 0 -0.87(-0.05%)
Mar 10, 2017 1855 1865 1824 1837 0 -5.05(-0.27%)
Mar 09, 2017 1868 1883 1836 1842 0 -24.75(-1.33%)
Mar 08, 2017 1892 1899 1862 1867 0 -35.09(-1.84%)
Mar 07, 2017 1903 1911 1890 1902 0 -3.78(-0.20%)
Mar 06, 2017 1914 1920 1892 1906 0 -16.95(-0.88%)
Mar 03, 2017 1921 1930 1893 1923 0 -0.34(-0.02%)
Mar 02, 2017 1920 1936 1903 1923 0 -2.92(-0.15%)
Mar 01, 2017 1913 1938 1904 1926 0 +8.76(+0.46%)
Feb 28, 2017 1938 1943 1912 1918 0 -25.25(-1.30%)
Feb 27, 2017 1929 1948 1920 1943 0 +15.01(+0.78%)
Feb 24, 2017 1917 1931 1903 1928 0 +11.42(+0.60%)
Feb 23, 2017 1917 1925 1895 1916 0 +8.90(+0.47%)
Feb 22, 2017 1913 1923 1896 1907 0 -7.44(-0.39%)
Feb 21, 2017 1889 1919 1880 1915 0 +26.38(+1.40%)
Feb 17, 2017 1888 1888 1888 1888 0 +0.37(+0.02%)
Feb 16, 2017 1870 1899 1866 1888 0 +18.16(+0.97%)
Feb 15, 2017 1872 1881 1851 1870 0 -12.10(-0.64%)
Feb 14, 2017 1879 1893 1866 1882 0 -8.33(-0.44%)
Feb 13, 2017 1895 1902 1875 1890 0 +0.53(+0.03%)
Feb 10, 2017 1877 1896 1873 1890 0 +7.82(+0.42%)
Feb 09, 2017 1884 1896 1866 1882 0 +4.37(+0.23%)
Feb 08, 2017 1857 1888 1848 1878 0 +20.13(+1.08%)
Feb 07, 2017 1868 1882 1850 1858 0 -10.17(-0.54%)
Feb 06, 2017 1870 1878 1854 1868 0 +2.18(+0.12%)
Feb 03, 2017 1867 1879 1846 1866 0 +15.80(+0.85%)
Feb 02, 2017 1825 1858 1816 1850 0 +27.59(+1.51%)
Feb 01, 2017 1845 1858 1808 1822 0 -23.20(-1.26%)
Jan 31, 2017 1833 1857 1827 1845 0 +18.85(+1.03%)
Jan 30, 2017 1835 1841 1813 1826 0 -13.52(-0.73%)
Jan 27, 2017 1875 1881 1828 1840 0 -36.71(-1.96%)
Jan 26, 2017 1896 1910 1871 1877 0 -23.05(-1.21%)
Jan 25, 2017 1911 1922 1887 1900 0 -12.02(-0.63%)
Jan 24, 2017 1917 1931 1900 1912 0 -4.97(-0.26%)
Jan 23, 2017 1900 1922 1893 1917 0 +17.65(+0.93%)
Jan 20, 2017 1887 1908 1882 1899 0 +10.63(+0.56%)
Jan 19, 2017 1895 1903 1877 1888 0 -15.06(-0.79%)
Jan 18, 2017 1898 1919 1885 1904 0 +1.17(+0.06%)
Jan 17, 2017 1899 1915 1884 1902 0 +10.12(+0.53%)
Jan 13, 2017 1892 1892 1892 1892 0 +1.68(+0.09%)
Jan 12, 2017 1883 1894 1857 1891 0 +8.51(+0.45%)
Jan 11, 2017 1891 1902 1876 1882 0 -10.12(-0.53%)
Jan 10, 2017 1896 1910 1881 1892 0 -2.38(-0.13%)
Jan 09, 2017 1922 1925 1889 1895 0 -19.29(-1.01%)
Jan 06, 2017 1910 1929 1904 1914 0 -6.75(-0.35%)
Jan 05, 2017 1919 1937 1896 1921 0 -7.72(-0.40%)
Jan 04, 2017 1899 1934 1896 1928 0 +36.79(+1.94%)
Jan 03, 2017 1889 1898 1867 1892 0 +9.60(+0.51%)
Dec 30, 2016 1882 1882 1882 1882 0 +25.46(+1.37%)
Dec 29, 2016 1828 1862 1823 1856 0 +30.91(+1.69%)
Dec 28, 2016 1841 1846 1817 1826 0 -14.38(-0.78%)
Dec 27, 2016 1843 1852 1833 1840 0 -1.06(-0.06%)
Dec 23, 2016 1841 1841 1841 1841 0 +3.85(+0.21%)
Dec 22, 2016 1841 1849 1822 1837 0 -7.01(-0.38%)
Dec 21, 2016 1866 1882 1841 1844 0 -19.90(-1.07%)
Dec 20, 2016 1858 1878 1848 1864 0 +4.39(+0.24%)
Dec 19, 2016 1859 1876 1844 1860 0 +15.07(+0.82%)
Dec 16, 2016 1834 1864 1824 1845 0 +29.08(+1.60%)
Dec 15, 2016 1830 1850 1809 1816 0 -16.42(-0.90%)
Dec 14, 2016 1891 1897 1829 1832 0 -58.50(-3.09%)
Dec 13, 2016 1889 1906 1866 1890 0 -5.98(-0.32%)
Dec 12, 2016 1885 1905 1877 1896 0 +4.54(+0.24%)
Dec 09, 2016 1896 1915 1883 1892 0 -3.76(-0.20%)
Dec 08, 2016 1870 1904 1862 1896 0 +9.83(+0.52%)
Dec 07, 2016 1849 1892 1846 1886 0 +39.58(+2.14%)
Dec 06, 2016 1829 1857 1824 1846 0 +17.51(+0.96%)
Dec 05, 2016 1817 1833 1804 1829 0 +14.05(+0.77%)
Dec 02, 2016 1804 1837 1798 1815 0 +22.07(+1.23%)
Dec 01, 2016 1812 1820 1776 1793 0 -24.59(-1.35%)
Nov 30, 2016 1830 1839 1800 1817 0 -26.68(-1.45%)
Nov 29, 2016 1821 1853 1818 1844 0 +23.62(+1.30%)
Nov 28, 2016 1812 1834 1803 1820 0 +12.81(+0.71%)
Nov 25, 2016 1792 1818 1790 1807 0 +17.07(+0.95%)
Nov 23, 2016 1790 1790 1790 1790 0 -6.30(-0.35%)
Nov 22, 2016 1776 1805 1770 1797 0 +24.59(+1.39%)
Nov 21, 2016 1777 1794 1762 1772 0 +4.65(+0.26%)
Nov 18, 2016 1755 1776 1746 1767 0 +13.89(+0.79%)
Nov 17, 2016 1760 1782 1738 1754 0 -6.38(-0.36%)
Nov 16, 2016 1754 1769 1739 1760 0 +2.19(+0.12%)
Nov 15, 2016 1760 1780 1739 1758 0 +5.26(+0.30%)
Nov 14, 2016 1718 1760 1698 1752 0 +31.65(+1.84%)
Nov 11, 2016 1712 1753 1692 1721 0 +11.71(+0.69%)
Nov 10, 2016 1763 1766 1693 1709 0 -54.60(-3.10%)
Nov 09, 2016 1762 1785 1737 1764 0 -37.04(-2.06%)
Nov 08, 2016 1790 1810 1784 1801 0 +10.72(+0.60%)
Nov 07, 2016 1784 1798 1772 1790 0 +31.65(+1.80%)
Nov 04, 2016 1761 1775 1744 1758 0 -1.93(-0.11%)
Nov 03, 2016 1774 1786 1752 1760 0 -5.18(-0.29%)
Nov 02, 2016 1796 1809 1762 1765 0 -30.20(-1.68%)
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.