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 (%)
Dec 31, 2018 1807 1820 1776 1814 0 +10.58(+0.59%)
Dec 28, 2018 1812 1825 1781 1803 0 +1.03(+0.06%)
Dec 27, 2018 1782 1804 1741 1802 0 +3.59(+0.20%)
Dec 26, 2018 1742 1800 1721 1799 0 +63.10(+3.64%)
Dec 24, 2018 1820 1826 1733 1736 0 -89.91(-4.93%)
Dec 21, 2018 1842 1876 1822 1826 0 -13.01(-0.71%)
Dec 20, 2018 1865 1877 1824 1839 0 -26.34(-1.41%)
Dec 19, 2018 1883 1895 1853 1865 0 -15.38(-0.82%)
Dec 18, 2018 1868 1896 1860 1880 0 +22.35(+1.20%)
Dec 17, 2018 1934 1942 1854 1858 0 -73.83(-3.82%)
Dec 14, 2018 1927 1944 1917 1932 0 -5.28(-0.27%)
Dec 13, 2018 1919 1959 1916 1937 0 +20.63(+1.08%)
Dec 12, 2018 1968 1978 1915 1916 0 -36.13(-1.85%)
Dec 11, 2018 1964 1981 1946 1952 0 -0.25(-0.01%)
Dec 10, 2018 1967 1971 1926 1953 0 -11.69(-0.60%)
Dec 07, 2018 1984 1993 1951 1964 0 -26.54(-1.33%)
Dec 06, 2018 1928 1992 1903 1991 0 +53.08(+2.74%)
Dec 04, 2018 1984 1992 1933 1938 0 -45.05(-2.27%)
Dec 03, 2018 1978 1991 1962 1983 0 +12.59(+0.64%)
Nov 30, 2018 1948 1974 1942 1970 0 +25.16(+1.29%)
Nov 29, 2018 1951 1960 1936 1945 0 -8.65(-0.44%)
Nov 28, 2018 1936 1963 1928 1954 0 +17.26(+0.89%)
Nov 27, 2018 1934 1948 1920 1937 0 +1.79(+0.09%)
Nov 26, 2018 1946 1952 1924 1935 0 -1.00(-0.05%)
Nov 23, 2018 1934 1949 1920 1936 0 -2.59(-0.13%)
Nov 21, 2018 1938 1938 1938 1938 0 +6.59(+0.34%)
Nov 20, 2018 1939 1954 1925 1932 0 -14.75(-0.76%)
Nov 19, 2018 1947 1964 1927 1947 0 -0.59(-0.03%)
Nov 16, 2018 1922 1951 1918 1947 0 +19.87(+1.03%)
Nov 15, 2018 1937 1942 1906 1927 0 -15.53(-0.80%)
Nov 14, 2018 1955 1963 1935 1943 0 -10.59(-0.54%)
Nov 13, 2018 1959 1968 1938 1953 0 -3.64(-0.19%)
Nov 12, 2018 1960 1984 1951 1957 0 -0.65(-0.03%)
Nov 09, 2018 1958 1969 1943 1958 0 -1.96(-0.10%)
Nov 08, 2018 1953 1965 1939 1960 0 +0.48(+0.02%)
Nov 07, 2018 1942 1961 1929 1959 0 +24.09(+1.24%)
Nov 06, 2018 1931 1946 1917 1935 0 +7.42(+0.38%)
Nov 05, 2018 1909 1944 1904 1928 0 +24.92(+1.31%)
Nov 02, 2018 1914 1921 1877 1903 0 -9.30(-0.49%)
Nov 01, 2018 1911 1927 1886 1912 0 +15.58(+0.82%)
Oct 31, 2018 1922 1933 1884 1896 0 -24.36(-1.27%)
Oct 30, 2018 1919 1947 1906 1921 0 +1.59(+0.08%)
Oct 29, 2018 1913 1943 1904 1919 0 +20.09(+1.06%)
Oct 26, 2018 1936 1941 1878 1899 0 -17.48(-0.91%)
Oct 24, 2018 1895 1934 1888 1917 0 +22.71(+1.20%)
Oct 23, 2018 1869 1906 1858 1894 0 +15.28(+0.81%)
Oct 22, 2018 1910 1921 1874 1879 0 -28.98(-1.52%)
Oct 19, 2018 1893 1915 1890 1908 0 +16.47(+0.87%)
Oct 18, 2018 1895 1917 1881 1891 0 -8.94(-0.47%)
Oct 17, 2018 1901 1913 1882 1900 0 -5.77(-0.30%)
Oct 16, 2018 1871 1912 1855 1906 0 +41.52(+2.23%)
Oct 15, 2018 1851 1885 1846 1864 0 +7.61(+0.41%)
Oct 12, 2018 1879 1886 1843 1857 0 -5.08(-0.27%)
Oct 11, 2018 1926 1928 1859 1862 0 -61.76(-3.21%)
Oct 10, 2018 1951 1968 1922 1924 0 -34.53(-1.76%)
Oct 09, 2018 1949 1968 1937 1958 0 +8.93(+0.46%)
Oct 08, 2018 1916 1961 1915 1949 0 +36.91(+1.93%)
Oct 05, 2018 1914 1931 1905 1912 0 +0.52(+0.03%)
Oct 04, 2018 1910 1922 1891 1912 0 -8.20(-0.43%)
Oct 03, 2018 1943 1954 1908 1920 0 -22.49(-1.16%)
Oct 02, 2018 1945 1955 1934 1942 0 -4.86(-0.25%)
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.