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 (%)
Apr 30, 2019 2102 2135 2093 2127 0 +25.70(+1.22%)
Apr 29, 2019 2122 2131 2098 2101 0 -26.32(-1.24%)
Apr 26, 2019 2122 2135 2111 2127 0 +14.14(+0.67%)
Apr 25, 2019 2104 2129 2092 2113 0 -2.14(-0.10%)
Apr 24, 2019 2102 2126 2096 2115 0 +21.16(+1.01%)
Apr 23, 2019 2068 2101 2063 2094 0 +32.74(+1.59%)
Apr 22, 2019 2080 2086 2041 2062 0 -24.98(-1.20%)
Apr 18, 2019 2062 2092 2055 2087 0 +26.48(+1.29%)
Apr 17, 2019 2087 2088 2052 2060 0 -21.30(-1.02%)
Apr 16, 2019 2136 2141 2070 2081 0 -52.34(-2.45%)
Apr 15, 2019 2149 2153 2126 2134 0 -13.02(-0.61%)
Apr 12, 2019 2135 2150 2118 2147 0 +11.30(+0.53%)
Apr 11, 2019 2143 2153 2124 2135 0 -4.04(-0.19%)
Apr 10, 2019 2122 2144 2116 2139 0 +26.39(+1.25%)
Apr 09, 2019 2132 2136 2110 2113 0 -20.08(-0.94%)
Apr 08, 2019 2141 2147 2122 2133 0 -9.30(-0.43%)
Apr 05, 2019 2133 2149 2125 2142 0 +8.90(+0.42%)
Apr 04, 2019 2135 2139 2116 2134 0 +3.51(+0.16%)
Apr 03, 2019 2133 2143 2114 2130 0 -3.79(-0.18%)
Apr 02, 2019 2135 2147 2108 2134 0 -1.65(-0.08%)
Apr 01, 2019 2132 2145 2102 2135 0 +5.16(+0.24%)
Mar 29, 2019 2146 2149 2123 2130 0 -12.01(-0.56%)
Mar 28, 2019 2120 2146 2112 2142 0 +22.01(+1.04%)
Mar 27, 2019 2117 2131 2100 2120 0 +3.45(+0.16%)
Mar 26, 2019 2106 2121 2096 2117 0 +18.91(+0.90%)
Mar 25, 2019 2094 2113 2077 2098 0 -8.79(-0.42%)
Mar 22, 2019 2120 2136 2104 2107 0 -14.81(-0.70%)
Mar 21, 2019 2079 2127 2075 2122 0 +38.04(+1.83%)
Mar 20, 2019 2076 2102 2061 2084 0 +6.53(+0.31%)
Mar 19, 2019 2093 2102 2070 2077 0 -16.30(-0.78%)
Mar 18, 2019 2103 2115 2081 2093 0 -10.49(-0.50%)
Mar 15, 2019 2113 2120 2096 2104 0 -9.47(-0.45%)
Mar 14, 2019 2110 2118 2097 2113 0 +3.42(+0.16%)
Mar 13, 2019 2108 2126 2101 2110 0 +5.14(+0.24%)
Mar 12, 2019 2095 2112 2087 2105 0 +15.01(+0.72%)
Mar 11, 2019 2064 2094 2055 2090 0 +31.75(+1.54%)
Mar 08, 2019 2043 2065 2039 2058 0 +9.33(+0.46%)
Mar 07, 2019 2054 2074 2040 2049 0 -2.21(-0.11%)
Mar 06, 2019 2069 2074 2047 2051 0 -15.78(-0.76%)
Mar 05, 2019 2057 2078 2049 2067 0 +8.01(+0.39%)
Mar 04, 2019 2055 2065 2030 2059 0 +13.47(+0.66%)
Mar 01, 2019 2056 2062 2020 2045 0 -6.25(-0.30%)
Feb 28, 2019 2051 2079 2039 2051 0 -0.88(-0.04%)
Feb 27, 2019 2048 2060 2029 2052 0 -7.67(-0.37%)
Feb 26, 2019 2076 2080 2053 2060 0 -12.26(-0.59%)
Feb 25, 2019 2080 2088 2063 2072 0 -4.65(-0.22%)
Feb 22, 2019 2070 2085 2062 2077 0 +10.28(+0.50%)
Feb 21, 2019 2054 2073 2039 2067 0 +9.37(+0.46%)
Feb 20, 2019 2060 2070 2039 2057 0 -6.25(-0.30%)
Feb 19, 2019 2052 2071 2044 2063 0 +9.73(+0.47%)
Feb 15, 2019 2048 2060 2037 2054 0 +14.57(+0.71%)
Feb 14, 2019 2038 2050 2027 2039 0 +0.29(+0.01%)
Feb 13, 2019 2033 2055 2019 2039 0 -8.43(-0.41%)
Feb 12, 2019 2064 2076 2032 2047 0 -11.75(-0.57%)
Feb 11, 2019 2057 2072 2045 2059 0 -0.23(-0.01%)
Feb 08, 2019 2060 2072 2045 2059 0 -4.92(-0.24%)
Feb 07, 2019 2025 2071 2010 2064 0 +16.56(+0.81%)
Feb 06, 2019 2064 2068 2040 2048 0 -16.81(-0.81%)
Feb 05, 2019 2058 2068 2040 2064 0 +8.17(+0.40%)
Feb 04, 2019 2033 2057 2016 2056 0 +27.50(+1.36%)
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.