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 (%)
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%)
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.