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 (%)
Jul 31, 2012 1556 1569 1543 1553 0 -1.55(-0.10%)
Jul 30, 2012 1544 1563 1540 1555 0 +8.50(+0.55%)
Jul 27, 2012 1537 1560 1527 1546 0 +14.08(+0.92%)
Jul 26, 2012 1533 1549 1517 1532 0 +14.18(+0.93%)
Jul 25, 2012 1525 1532 1509 1518 0 +0.20(+0.01%)
Jul 24, 2012 1533 1538 1509 1518 0 -13.74(-0.90%)
Jul 23, 2012 1523 1540 1514 1532 0 -8.19(-0.53%)
Jul 20, 2012 1540 1553 1531 1540 0 -10.39(-0.67%)
Jul 19, 2012 1568 1572 1538 1550 0 -16.66(-1.06%)
Jul 18, 2012 1575 1580 1558 1567 0 -12.46(-0.79%)
Jul 17, 2012 1567 1585 1555 1579 0 +16.83(+1.08%)
Jul 16, 2012 1555 1569 1547 1562 0 +9.20(+0.59%)
Jul 14, 2012 1539 1559 1534 1553 0 +0.00(+0.00%)
Jul 13, 2012 1539 1559 1534 1553 0 +19.05(+1.24%)
Jul 12, 2012 1517 1543 1511 1534 0 +7.87(+0.52%)
Jul 11, 2012 1525 1534 1514 1526 0 +2.34(+0.15%)
Jul 10, 2012 1546 1550 1517 1524 0 -15.37(-1.00%)
Jul 09, 2012 1538 1545 1527 1539 0 +0.32(+0.02%)
Jul 06, 2012 1524 1544 1521 1539 0 +3.25(+0.21%)
Jul 05, 2012 1542 1553 1529 1536 0 -8.71(-0.56%)
Jul 03, 2012 1544 1544 1544 0 +8.73(+0.57%)
Jul 02, 2012 1523 1539 1512 1536 0 +16.19(+1.07%)
Jun 30, 2012 1511 1524 1501 1520 0 -0.98(-0.06%)
Jun 29, 2012 1511 1524 1501 1521 0 +32.76(+2.20%)
Jun 28, 2012 1458 1489 1449 1488 0 +22.22(+1.52%)
Jun 27, 2012 1449 1470 1444 1466 0 +16.21(+1.12%)
Jun 26, 2012 1448 1461 1438 1449 0 +3.84(+0.27%)
Jun 25, 2012 1443 1455 1435 1446 0 -11.58(-0.79%)
Jun 22, 2012 1462 1468 1447 1457 0 +1.88(+0.13%)
Jun 21, 2012 1484 1487 1452 1455 0 -27.54(-1.86%)
Jun 20, 2012 1483 1492 1471 1483 0 -0.23(-0.02%)
Jun 19, 2012 1477 1493 1466 1483 0 +9.75(+0.66%)
Jun 18, 2012 1455 1480 1446 1473 0 +13.01(+0.89%)
Jun 15, 2012 1448 1464 1441 1460 0 +12.99(+0.90%)
Jun 14, 2012 1429 1453 1425 1447 0 +20.19(+1.41%)
Jun 13, 2012 1430 1447 1419 1427 0 -7.69(-0.54%)
Jun 12, 2012 1423 1438 1413 1435 0 +15.90(+1.12%)
Jun 11, 2012 1461 1464 1417 1419 0 -29.78(-2.06%)
Jun 08, 2012 1428 1451 1426 1449 0 +16.96(+1.18%)
Jun 07, 2012 1455 1464 1427 1432 0 -10.68(-0.74%)
Jun 06, 2012 1420 1445 1413 1442 0 +33.80(+2.40%)
Jun 05, 2012 1383 1416 1379 1409 0 +21.14(+1.52%)
Jun 04, 2012 1395 1401 1373 1387 0 -7.06(-0.51%)
Jun 02, 2012 1394 1413 1385 1394 0 +0.00(+0.00%)
Jun 01, 2012 1394 1413 1385 1394 0 -28.23(-1.98%)
May 31, 2012 1418 1433 1401 1423 0 +6.97(+0.49%)
May 30, 2012 1437 1441 1413 1416 0 -34.16(-2.36%)
May 29, 2012 1437 1453 1431 1450 0 +20.06(+1.40%)
May 25, 2012 1430 1430 1430 0 -1.24(-0.09%)
May 24, 2012 1435 1444 1415 1431 0 +1.70(+0.12%)
May 23, 2012 1415 1432 1401 1429 0 +6.08(+0.43%)
May 22, 2012 1423 1435 1413 1423 0 +1.54(+0.11%)
May 21, 2012 1400 1427 1394 1422 0 +23.59(+1.69%)
May 18, 2012 1413 1424 1393 1398 0 -12.51(-0.89%)
May 17, 2012 1451 1454 1407 1411 0 -40.55(-2.79%)
May 16, 2012 1471 1475 1448 1451 0 -18.56(-1.26%)
May 15, 2012 1478 1483 1463 1470 0 -7.64(-0.52%)
May 14, 2012 1481 1494 1470 1477 0 -17.14(-1.15%)
May 11, 2012 1488 1505 1483 1495 0 -2.81(-0.19%)
May 10, 2012 1509 1513 1488 1497 0 -1.06(-0.07%)
May 09, 2012 1491 1509 1484 1498 0 -5.46(-0.36%)
May 08, 2012 1495 1508 1485 1504 0 +1.66(+0.11%)
May 07, 2012 1488 1509 1485 1502 0 +9.02(+0.60%)
May 04, 2012 1502 1509 1485 1493 0 -14.23(-0.94%)
May 03, 2012 1511 1523 1500 1507 0 -0.86(-0.06%)
May 02, 2012 1493 1519 1477 1508 0 -8.89(-0.59%)
May 01, 2012 1513 1541 1501 1517 0 -11.00(-0.72%)
Apr 30, 2012 1524 1534 1507 1528 0 -0.08(-0.01%)
Apr 27, 2012 1528 1536 1516 1528 0 +0.24(+0.02%)
Apr 26, 2012 1516 1537 1509 1528 0 -2.07(-0.14%)
Apr 25, 2012 1530 1540 1518 1530 0 +14.52(+0.96%)
Apr 24, 2012 1491 1518 1488 1516 0 +28.81(+1.94%)
Apr 23, 2012 1484 1495 1473 1487 0 -11.67(-0.78%)
Apr 20, 2012 1491 1508 1486 1498 0 +15.02(+1.01%)
Apr 19, 2012 1489 1497 1474 1483 0 -3.37(-0.23%)
Apr 18, 2012 1490 1499 1480 1487 0 -8.85(-0.59%)
Apr 17, 2012 1489 1505 1478 1496 0 +15.90(+1.07%)
Apr 16, 2012 1468 1489 1462 1480 0 +20.05(+1.37%)
Apr 13, 2012 1470 1476 1455 1460 0 -13.77(-0.93%)
Apr 12, 2012 1454 1475 1449 1473 0 +19.96(+1.37%)
Apr 11, 2012 1452 1458 1440 1453 0 +14.42(+1.00%)
Apr 10, 2012 1470 1476 1434 1439 0 -30.32(-2.06%)
Apr 09, 2012 1461 1477 1454 1469 0 -10.29(-0.70%)
Apr 05, 2012 1480 1488 1472 1480 0 -5.03(-0.34%)
Apr 04, 2012 1490 1495 1477 1485 0 -16.02(-1.07%)
Apr 03, 2012 1505 1512 1493 1501 0 -5.63(-0.37%)
Apr 02, 2012 1495 1512 1490 1506 0 +13.04(+0.87%)
Mar 30, 2012 1498 1507 1489 1493 0 +5.05(+0.34%)
Mar 29, 2012 1481 1493 1472 1488 0 -4.16(-0.28%)
Mar 28, 2012 1493 1499 1481 1492 0 -1.26(-0.08%)
Mar 27, 2012 1499 1508 1490 1494 0 -2.66(-0.18%)
Mar 26, 2012 1493 1505 1483 1496 0 +15.86(+1.07%)
Mar 23, 2012 1475 1488 1463 1480 0 +5.15(+0.35%)
Mar 22, 2012 1481 1485 1461 1475 0 -14.15(-0.95%)
Mar 21, 2012 1494 1500 1483 1489 0 -3.16(-0.21%)
Mar 20, 2012 1491 1502 1484 1493 0 -7.35(-0.49%)
Mar 19, 2012 1493 1510 1485 1500 0 +5.10(+0.34%)
Mar 16, 2012 1489 1500 1482 1495 0 +3.78(+0.25%)
Mar 15, 2012 1489 1501 1475 1491 0 +3.06(+0.21%)
Mar 14, 2012 1493 1503 1476 1488 0 -7.31(-0.49%)
Mar 13, 2012 1473 1497 1468 1495 0 +28.63(+1.95%)
Mar 12, 2012 1460 1474 1456 1467 0 +7.02(+0.48%)
Mar 09, 2012 1452 1471 1445 1460 0 +5.60(+0.39%)
Mar 08, 2012 1462 1465 1445 1454 0 -1.03(-0.07%)
Mar 07, 2012 1452 1460 1437 1455 0 +8.68(+0.60%)
Mar 06, 2012 1452 1461 1439 1446 0 -17.23(-1.18%)
Mar 05, 2012 1447 1465 1440 1464 0 +15.51(+1.07%)
Mar 02, 2012 1444 1459 1437 1448 0 +2.46(+0.17%)
Mar 01, 2012 1446 1457 1431 1446 0 +1.77(+0.12%)
Feb 29, 2012 1450 1463 1439 1444 0 +0.69(+0.05%)
Feb 28, 2012 1449 1457 1436 1443 0 -3.03(-0.21%)
Feb 27, 2012 1441 1456 1428 1446 0 -3.27(-0.23%)
Feb 24, 2012 1448 1460 1438 1450 0 +1.21(+0.08%)
Feb 23, 2012 1427 1452 1421 1448 0 +22.66(+1.59%)
Feb 22, 2012 1436 1448 1419 1426 0 -13.91(-0.97%)
Feb 21, 2012 1456 1460 1432 1440 0 -11.42(-0.79%)
Feb 17, 2012 1451 1451 1451 0 +4.34(+0.30%)
Feb 16, 2012 1432 1455 1428 1447 0 +16.33(+1.14%)
Feb 15, 2012 1446 1453 1424 1430 0 -18.80(-1.30%)
Feb 14, 2012 1463 1464 1439 1449 0 -16.70(-1.14%)
Feb 13, 2012 1461 1471 1450 1466 0 +16.14(+1.11%)
Feb 10, 2012 1452 1465 1440 1450 0 -12.93(-0.88%)
Feb 09, 2012 1459 1477 1439 1463 0 -5.31(-0.36%)
Feb 08, 2012 1466 1479 1456 1468 0 +2.84(+0.19%)
Feb 07, 2012 1467 1476 1459 1465 0 -6.00(-0.41%)
Feb 06, 2012 1471 1484 1460 1471 0 -4.60(-0.31%)
Feb 03, 2012 1467 1481 1457 1476 0 +24.62(+1.70%)
Feb 02, 2012 1453 1463 1440 1451 0 +0.39(+0.03%)
Feb 01, 2012 1446 1462 1430 1451 0 +11.13(+0.77%)
Jan 31, 2012 1443 1449 1425 1440 0 -4.81(-0.33%)
Jan 30, 2012 1444 1454 1433 1444 0 -13.27(-0.91%)
Jan 27, 2012 1449 1466 1442 1458 0 +1.98(+0.14%)
Jan 26, 2012 1451 1469 1440 1456 0 +4.22(+0.29%)
Jan 25, 2012 1433 1454 1423 1451 0 +14.19(+0.99%)
Jan 24, 2012 1428 1449 1420 1437 0 -5.66(-0.39%)
Jan 23, 2012 1445 1457 1428 1443 0 -1.66(-0.11%)
Jan 20, 2012 1436 1450 1423 1445 0 +5.72(+0.40%)
Jan 19, 2012 1428 1446 1419 1439 0 +15.15(+1.06%)
Jan 18, 2012 1401 1427 1399 1424 0 +22.66(+1.62%)
Jan 17, 2012 1407 1418 1394 1401 0 +8.52(+0.61%)
Jan 13, 2012 1393 1393 1393 0 -2.84(-0.20%)
Jan 12, 2012 1391 1403 1378 1395 0 +5.78(+0.42%)
Jan 11, 2012 1372 1395 1366 1390 0 +14.91(+1.08%)
Jan 10, 2012 1378 1391 1366 1375 0 +13.26(+0.97%)
Jan 09, 2012 1363 1369 1350 1361 0 +2.44(+0.18%)
Jan 06, 2012 1364 1373 1348 1359 0 -3.58(-0.26%)
Jan 05, 2012 1338 1366 1330 1363 0 +20.59(+1.53%)
Jan 04, 2012 1348 1356 1331 1342 0 +5.10(+0.38%)
Dec 30, 2011 1349 1362 1336 1337 0 -11.71(-0.87%)
Dec 29, 2011 1336 1355 1331 1349 0 +16.42(+1.23%)
Dec 28, 2011 1348 1352 1328 1332 0 -18.71(-1.39%)
Dec 27, 2011 1342 1364 1335 1351 0 +5.64(+0.42%)
Dec 23, 2011 1345 1345 1345 0 +27.00(+2.05%)
Dec 21, 2011 1308 1324 1299 1318 0 +8.86(+0.68%)
Dec 20, 2011 1293 1315 1287 1309 0 +35.70(+2.80%)
Dec 19, 2011 1296 1303 1270 1274 0 -17.98(-1.39%)
Dec 16, 2011 1282 1303 1275 1292 0 +17.24(+1.35%)
Dec 15, 2011 1263 1280 1255 1274 0 +23.46(+1.88%)
Dec 14, 2011 1244 1262 1240 1251 0 -0.59(-0.05%)
Dec 13, 2011 1280 1291 1245 1252 0 -20.66(-1.62%)
Dec 12, 2011 1281 1286 1260 1272 0 -21.80(-1.68%)
Dec 09, 2011 1273 1301 1268 1294 0 +27.61(+2.18%)
Dec 08, 2011 1295 1298 1262 1266 0 -37.44(-2.87%)
Dec 07, 2011 1289 1310 1277 1304 0 +7.47(+0.58%)
Dec 06, 2011 1297 1310 1280 1296 0 +2.81(+0.22%)
Dec 05, 2011 1304 1309 1282 1294 0 +6.73(+0.52%)
Dec 02, 2011 1294 1307 1278 1287 0 +1.24(+0.10%)
Dec 01, 2011 1295 1299 1277 1286 0 -15.36(-1.18%)
Nov 30, 2011 1279 1304 1269 1301 0 +53.11(+4.26%)
Nov 29, 2011 1252 1260 1238 1248 0 -0.94(-0.08%)
Nov 28, 2011 1256 1261 1233 1249 0 +29.21(+2.40%)
Nov 25, 2011 1219 1245 1213 1220 0 +0.74(+0.06%)
Nov 23, 2011 1219 1219 1219 0 -31.94(-2.55%)
Nov 22, 2011 1259 1270 1245 1251 0 -8.18(-0.65%)
Nov 21, 2011 1275 1282 1251 1259 0 -36.35(-2.81%)
Nov 18, 2011 1292 1301 1278 1295 0 +11.15(+0.87%)
Nov 17, 2011 1302 1310 1278 1284 0 -17.71(-1.36%)
Nov 16, 2011 1300 1324 1293 1302 0 -10.24(-0.78%)
Nov 15, 2011 1293 1320 1286 1312 0 +13.32(+1.03%)
Nov 14, 2011 1320 1326 1293 1299 0 -28.66(-2.16%)
Nov 11, 2011 1307 1331 1298 1327 0 +37.31(+2.89%)
Nov 10, 2011 1313 1315 1281 1290 0 -7.91(-0.61%)
Nov 09, 2011 1328 1340 1293 1298 0 -60.28(-4.44%)
Nov 08, 2011 1349 1362 1318 1358 0 +15.58(+1.16%)
Nov 07, 2011 1341 1358 1320 1343 0 -0.49(-0.04%)
Nov 04, 2011 1339 1348 1320 1343 0 -7.71(-0.57%)
Nov 03, 2011 1343 1360 1313 1351 0 +24.50(+1.85%)
Nov 02, 2011 1321 1342 1298 1326 0 +22.21(+1.70%)
Nov 01, 2011 1314 1341 1299 1304 0 -49.19(-3.63%)
Oct 31, 2011 1358 1383 1346 1353 0 -22.94(-1.67%)
Oct 28, 2011 1367 1382 1356 1376 0 +2.65(+0.19%)
Oct 27, 2011 1351 1383 1330 1374 0 +59.27(+4.51%)
Oct 26, 2011 1310 1326 1292 1314 0 +13.64(+1.05%)
Oct 25, 2011 1318 1334 1289 1301 0 -23.57(-1.78%)
Oct 24, 2011 1301 1332 1289 1324 0 +28.29(+2.18%)
Oct 21, 2011 1273 1299 1265 1296 0 +37.88(+3.01%)
Oct 20, 2011 1257 1264 1227 1258 0 +4.86(+0.39%)
Oct 19, 2011 1267 1279 1247 1253 0 -15.46(-1.22%)
Oct 18, 2011 1226 1276 1219 1269 0 +44.25(+3.61%)
Oct 17, 2011 1246 1251 1221 1225 0 -30.60(-2.44%)
Oct 14, 2011 1241 1262 1232 1255 0 +29.02(+2.37%)
Oct 13, 2011 1233 1244 1207 1226 0 -16.08(-1.29%)
Oct 12, 2011 1238 1260 1225 1242 0 +15.07(+1.23%)
Oct 11, 2011 1238 1248 1216 1227 0 -22.07(-1.77%)
Oct 10, 2011 1213 1250 1210 1249 0 +56.88(+4.77%)
Oct 07, 2011 1237 1246 1190 1192 0 -38.07(-3.09%)
Oct 06, 2011 1223 1236 1207 1230 0 +21.79(+1.80%)
Oct 05, 2011 1218 1225 1160 1209 0 -9.02(-0.74%)
Oct 04, 2011 1148 1222 1126 1218 0 +57.83(+4.99%)
Oct 03, 2011 1222 1229 1158 1160 0 -59.33(-4.87%)
Sep 30, 2011 1236 1254 1218 1219 0 -32.63(-2.61%)
Sep 29, 2011 1246 1254 1226 1252 0 +31.87(+2.61%)
Sep 28, 2011 1260 1267 1218 1220 0 -37.96(-3.02%)
Sep 27, 2011 1266 1280 1246 1258 0 +16.22(+1.31%)
Sep 26, 2011 1237 1246 1209 1242 0 +16.08(+1.31%)
Sep 23, 2011 1211 1230 1199 1226 0 +9.58(+0.79%)
Sep 22, 2011 1220 1245 1198 1216 0 -31.78(-2.55%)
Sep 21, 2011 1305 1311 1246 1248 0 -54.27(-4.17%)
Sep 20, 2011 1307 1325 1294 1302 0 -2.86(-0.22%)
Sep 19, 2011 1306 1323 1296 1305 0 -26.06(-1.96%)
Sep 16, 2011 1318 1335 1301 1331 0 +15.45(+1.17%)
Sep 15, 2011 1306 1320 1293 1315 0 +22.70(+1.76%)
Sep 14, 2011 1287 1305 1263 1293 0 +12.59(+0.98%)
Sep 13, 2011 1280 1289 1263 1280 0 +3.43(+0.27%)
Sep 12, 2011 1257 1281 1248 1277 0 -0.73(-0.06%)
Sep 09, 2011 1301 1310 1266 1278 0 -36.57(-2.78%)
Sep 08, 2011 1315 1335 1300 1314 0 -7.60(-0.58%)
Sep 07, 2011 1294 1324 1279 1322 0 +43.29(+3.39%)
Sep 06, 2011 1251 1289 1249 1278 0 -6.00(-0.47%)
Sep 02, 2011 1284 1284 1284 0 -40.87(-3.08%)
Sep 01, 2011 1364 1368 1322 1325 0 -36.38(-2.67%)
Aug 31, 2011 1359 1372 1344 1362 0 +14.63(+1.09%)
Aug 30, 2011 1340 1358 1323 1347 0 -1.06(-0.08%)
Aug 29, 2011 1310 1349 1306 1348 0 +52.99(+4.09%)
Aug 26, 2011 1263 1302 1244 1295 0 +10.23(+0.80%)
Aug 25, 2011 1322 1332 1275 1285 0 -119.62(-8.52%)
Aug 24, 2011 1391 1415 1372 1404 0 +9.86(+0.71%)
Aug 23, 2011 1363 1397 1350 1395 0 +37.07(+2.73%)
Aug 22, 2011 1383 1389 1341 1358 0 +3.52(+0.26%)
Aug 19, 2011 1351 1390 1344 1354 0 -17.37(-1.27%)
Aug 18, 2011 1384 1400 1356 1371 0 -54.21(-3.80%)
Aug 17, 2011 1424 1443 1410 1426 0 +9.79(+0.69%)
Aug 16, 2011 1409 1431 1395 1416 0 -12.44(-0.87%)
Aug 15, 2011 1383 1432 1380 1428 0 +50.26(+3.65%)
Aug 12, 2011 1397 1417 1365 1378 0 -12.07(-0.87%)
Aug 11, 2011 1334 1415 1324 1390 0 +61.91(+4.66%)
Aug 10, 2011 1341 1389 1305 1328 0 -40.69(-2.97%)
Aug 09, 2011 1355 1374 1257 1369 0 +91.49(+7.16%)
Aug 08, 2011 1355 1380 1276 1277 0 -119.29(-8.54%)
Aug 05, 2011 1436 1448 1368 1397 0 -23.22(-1.64%)
Aug 04, 2011 1473 1480 1417 1420 0 -71.03(-4.76%)
Aug 03, 2011 1499 1508 1456 1491 0 -7.08(-0.47%)
Aug 02, 2011 1537 1551 1496 1498 0 -47.81(-3.09%)
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.