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 (%)
Nov 30, 2010 1403 1418 1393 1403 0 -13.16(-0.93%)
Nov 29, 2010 1406 1422 1393 1416 0 +2.45(+0.17%)
Nov 26, 2010 1408 1422 1403 1413 0 -4.20(-0.30%)
Nov 24, 2010 1404 1418 1418 1418 0 +23.55(+1.69%)
Nov 23, 2010 1397 1408 1389 1394 0 -18.15(-1.29%)
Nov 22, 2010 1400 1420 1394 1412 0 +7.68(+0.55%)
Nov 19, 2010 1398 1410 1384 1404 0 +1.31(+0.09%)
Nov 18, 2010 1409 1423 1397 1403 0 +6.25(+0.45%)
Nov 17, 2010 1392 1416 1383 1397 0 +8.48(+0.61%)
Nov 16, 2010 1426 1432 1377 1388 0 -46.65(-3.25%)
Nov 15, 2010 1451 1462 1430 1435 0 -7.76(-0.54%)
Nov 12, 2010 1455 1468 1438 1443 0 -26.34(-1.79%)
Nov 11, 2010 1469 1488 1461 1469 0 -12.69(-0.86%)
Nov 10, 2010 1474 1494 1462 1482 0 +11.36(+0.77%)
Nov 09, 2010 1512 1517 1461 1470 0 -34.25(-2.28%)
Nov 08, 2010 1502 1514 1485 1505 0 -3.54(-0.23%)
Nov 05, 2010 1496 1518 1487 1508 0 +12.44(+0.83%)
Nov 04, 2010 1476 1502 1467 1496 0 +38.10(+2.61%)
Nov 03, 2010 1470 1473 1447 1458 0 -9.60(-0.65%)
Nov 02, 2010 1476 1482 1456 1467 0 +4.47(+0.31%)
Nov 01, 2010 1465 1479 1449 1463 0 +4.91(+0.34%)
Oct 29, 2010 1445 1466 1441 1458 0 +10.12(+0.70%)
Oct 28, 2010 1452 1471 1433 1448 0 +2.91(+0.20%)
Oct 27, 2010 1447 1459 1431 1445 0 -29.19(-1.98%)
Oct 25, 2010 1481 1488 1467 1474 0 +1.79(+0.12%)
Oct 22, 2010 1471 1481 1457 1472 0 +5.70(+0.39%)
Oct 21, 2010 1478 1486 1454 1467 0 -3.38(-0.23%)
Oct 20, 2010 1445 1486 1442 1470 0 +30.98(+2.15%)
Oct 19, 2010 1440 1462 1428 1439 0 -16.56(-1.14%)
Oct 18, 2010 1436 1458 1432 1456 0 +20.37(+1.42%)
Oct 15, 2010 1449 1454 1428 1435 0 -3.46(-0.24%)
Oct 14, 2010 1439 1453 1426 1439 0 -1.80(-0.12%)
Oct 13, 2010 1427 1454 1419 1440 0 +22.80(+1.61%)
Oct 12, 2010 1409 1423 1398 1418 0 +11.75(+0.84%)
Oct 11, 2010 1410 1417 1400 1406 0 -5.10(-0.36%)
Oct 08, 2010 1411 1420 1398 1411 0 +2.21(+0.16%)
Oct 07, 2010 1415 1423 1403 1409 0 +1.36(+0.10%)
Oct 06, 2010 1410 1420 1394 1407 0 -5.95(-0.42%)
Oct 05, 2010 1402 1421 1390 1413 0 +19.03(+1.36%)
Oct 04, 2010 1388 1400 1377 1394 0 +3.42(+0.25%)
Oct 01, 2010 1391 1398 1372 1391 0 +6.68(+0.48%)
Sep 30, 2010 1384 1402 1372 1384 0 +2.11(+0.15%)
Sep 29, 2010 1385 1393 1374 1382 0 -10.37(-0.74%)
Sep 28, 2010 1386 1396 1364 1393 0 +9.69(+0.70%)
Sep 27, 2010 1392 1402 1373 1383 0 -13.94(-1.00%)
Sep 24, 2010 1370 1398 1366 1397 0 +43.22(+3.19%)
Sep 23, 2010 1361 1378 1348 1354 0 -27.45(-1.99%)
Sep 22, 2010 1392 1404 1375 1381 0 -19.56(-1.40%)
Sep 21, 2010 1415 1423 1395 1401 0 -14.49(-1.02%)
Sep 20, 2010 1391 1422 1386 1415 0 +23.42(+1.68%)
Sep 17, 2010 1389 1397 1372 1392 0 +7.42(+0.54%)
Sep 15, 2010 1375 1390 1367 1384 0 +0.02(+0.00%)
Sep 14, 2010 1387 1396 1378 1384 0 -8.06(-0.58%)
Sep 13, 2010 1380 1396 1376 1392 0 +23.89(+1.75%)
Sep 10, 2010 1363 1380 1357 1368 0 +7.67(+0.56%)
Sep 09, 2010 1379 1384 1353 1361 0 -3.14(-0.23%)
Sep 08, 2010 1365 1378 1358 1364 0 +0.85(+0.06%)
Sep 07, 2010 1368 1377 1359 1363 0 -14.45(-1.05%)
Sep 03, 2010 1377 1377 1377 0 +7.83(+0.57%)
Sep 02, 2010 1356 1374 1350 1370 0 +10.66(+0.78%)
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.