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, 2018 1805 1819 1787 1789 0 -7.66(-0.43%)
Feb 27, 2018 1840 1846 1791 1796 0 -44.57(-2.42%)
Feb 26, 2018 1845 1850 1824 1841 0 +4.57(+0.25%)
Feb 23, 2018 1821 1840 1810 1836 0 +25.87(+1.43%)
Feb 22, 2018 1801 1826 1797 1810 0 +17.65(+0.98%)
Feb 21, 2018 1827 1837 1791 1793 0 -33.96(-1.86%)
Feb 20, 2018 1844 1865 1823 1827 0 -23.67(-1.28%)
Feb 16, 2018 1850 1850 1850 1850 0 +14.21(+0.77%)
Feb 15, 2018 1826 1843 1806 1836 0 +22.02(+1.21%)
Feb 14, 2018 1805 1828 1783 1814 0 -8.86(-0.49%)
Feb 13, 2018 1804 1832 1784 1823 0 +15.06(+0.83%)
Feb 12, 2018 1807 1821 1751 1808 0 +5.02(+0.28%)
Feb 09, 2018 1771 1819 1753 1803 0 +41.31(+2.34%)
Feb 08, 2018 1813 1831 1761 1762 0 -43.90(-2.43%)
Feb 07, 2018 1809 1829 1797 1806 0 -6.58(-0.36%)
Feb 06, 2018 1794 1830 1769 1812 0 -28.17(-1.53%)
Feb 05, 2018 1872 1885 1814 1840 0 -42.45(-2.25%)
Feb 02, 2018 1878 1893 1857 1883 0 -12.95(-0.68%)
Feb 01, 2018 1906 1938 1880 1896 0 -14.29(-0.75%)
Jan 31, 2018 1884 1916 1876 1910 0 +31.59(+1.68%)
Jan 30, 2018 1885 1892 1875 1878 0 -15.89(-0.84%)
Jan 29, 2018 1918 1923 1888 1894 0 -31.06(-1.61%)
Jan 26, 2018 1942 1945 1912 1925 0 -10.96(-0.57%)
Jan 25, 2018 1933 1943 1916 1936 0 +5.14(+0.27%)
Jan 24, 2018 1935 1944 1916 1931 0 -5.93(-0.31%)
Jan 23, 2018 1924 1939 1914 1937 0 +19.49(+1.02%)
Jan 22, 2018 1902 1922 1895 1918 0 +17.96(+0.95%)
Jan 19, 2018 1883 1902 1878 1900 0 +17.58(+0.93%)
Jan 18, 2018 1909 1912 1878 1882 0 -32.70(-1.71%)
Jan 17, 2018 1901 1918 1893 1915 0 +19.95(+1.05%)
Jan 16, 2018 1896 1919 1890 1895 0 +3.98(+0.21%)
Jan 12, 2018 1891 1891 1891 1891 0 -5.76(-0.30%)
Jan 11, 2018 1899 1914 1888 1897 0 -0.64(-0.03%)
Jan 10, 2018 1915 1917 1888 1897 0 -23.97(-1.25%)
Jan 09, 2018 1939 1943 1918 1921 0 -17.26(-0.89%)
Jan 08, 2018 1934 1946 1925 1938 0 +1.40(+0.07%)
Jan 05, 2018 1935 1946 1925 1937 0 +5.35(+0.28%)
Jan 04, 2018 1967 1972 1929 1932 0 -38.99(-1.98%)
Jan 03, 2018 1977 1989 1952 1971 0 -9.77(-0.49%)
Jan 02, 2018 1988 1997 1973 1980 0 -4.78(-0.24%)
Dec 29, 2017 1985 1985 1985 1985 0 -5.60(-0.28%)
Dec 28, 2017 1978 1993 1970 1991 0 +11.39(+0.58%)
Dec 27, 2017 1979 1986 1970 1979 0 +8.02(+0.41%)
Dec 26, 2017 1959 1978 1955 1971 0 +11.61(+0.59%)
Dec 22, 2017 1952 1967 1943 1960 0 +9.83(+0.50%)
Dec 21, 2017 1969 1974 1947 1950 0 -10.99(-0.56%)
Dec 20, 2017 1983 1997 1958 1961 0 -18.55(-0.94%)
Dec 19, 2017 2019 2027 1974 1980 0 -40.05(-1.98%)
Dec 18, 2017 2007 2031 2004 2020 0 +13.57(+0.68%)
Dec 15, 2017 1996 2016 1984 2006 0 +10.79(+0.54%)
Dec 14, 2017 1990 2006 1979 1995 0 +5.21(+0.26%)
Dec 13, 2017 1986 2003 1977 1990 0 +4.10(+0.21%)
Dec 12, 2017 1984 1998 1971 1986 0 +7.32(+0.37%)
Dec 11, 2017 1985 1994 1970 1979 0 -5.37(-0.27%)
Dec 08, 2017 1979 1992 1969 1984 0 +14.97(+0.76%)
Dec 07, 2017 1951 1975 1947 1969 0 +17.64(+0.90%)
Dec 06, 2017 1948 1960 1935 1951 0 +3.30(+0.17%)
Dec 05, 2017 1975 1982 1946 1948 0 -28.99(-1.47%)
Dec 04, 2017 1990 1997 1971 1977 0 -3.57(-0.18%)
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.