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 (%)
Jan 14, 2021 2517 2539 2487 2518 0 +21.68(+0.87%)
Jan 13, 2021 2458 2514 2451 2497 0 -43.03(-1.69%)
Dec 23, 2020 2566 2595 2536 2540 0 -14.36(-0.56%)
Dec 22, 2020 2526 2564 2509 2554 0 +32.63(+1.29%)
Dec 21, 2020 2495 2532 2471 2521 0 -18.99(-0.75%)
Dec 18, 2020 2641 2651 2513 2540 0 -98.64(-3.74%)
Dec 17, 2020 2629 2659 2610 2639 0 +14.28(+0.54%)
Dec 16, 2020 2637 2663 2597 2625 0 -5.64(-0.21%)
Dec 15, 2020 2567 2631 2544 2630 0 +70.05(+2.74%)
Dec 14, 2020 2559 2604 2533 2560 0 +22.88(+0.90%)
Dec 11, 2020 2532 2571 2509 2537 0 -2.42(-0.10%)
Dec 10, 2020 2509 2554 2500 2540 0 +11.13(+0.44%)
Dec 09, 2020 2521 2545 2491 2529 0 +14.19(+0.56%)
Dec 08, 2020 2533 2555 2501 2515 0 -18.56(-0.73%)
Dec 07, 2020 2558 2575 2516 2533 0 -30.89(-1.20%)
Dec 04, 2020 2524 2577 2509 2564 0 +67.80(+2.72%)
Dec 03, 2020 2488 2524 2475 2496 0 +5.63(+0.23%)
Dec 02, 2020 2515 2536 2473 2491 0 -23.98(-0.95%)
Dec 01, 2020 2516 2551 2489 2515 0 +34.19(+1.38%)
Nov 30, 2020 2513 2535 2464 2480 0 -42.71(-1.69%)
Nov 27, 2020 2586 2595 2506 2523 0 -23.81(-0.93%)
Nov 25, 2020 2552 2575 2518 2547 0 -9.43(-0.37%)
Nov 24, 2020 2571 2614 2542 2556 0 +22.92(+0.90%)
Nov 23, 2020 2526 2570 2500 2533 0 +31.79(+1.27%)
Nov 20, 2020 2487 2520 2462 2502 0 +7.74(+0.31%)
Nov 19, 2020 2465 2505 2445 2494 0 +13.78(+0.56%)
Nov 18, 2020 2564 2577 2477 2480 0 -83.79(-3.27%)
Nov 17, 2020 2516 2584 2498 2564 0 +19.81(+0.78%)
Nov 16, 2020 2565 2583 2495 2544 0 +57.76(+2.32%)
Nov 13, 2020 2427 2493 2413 2486 0 +65.33(+2.70%)
Nov 12, 2020 2465 2483 2398 2421 0 -46.57(-1.89%)
Nov 11, 2020 2481 2499 2413 2468 0 -0.34(-0.01%)
Nov 10, 2020 2379 2482 2360 2468 0 +97.88(+4.13%)
Nov 09, 2020 2416 2546 2305 2370 0 +133.15(+5.95%)
Nov 06, 2020 2285 2303 2217 2237 0 -41.08(-1.80%)
Nov 05, 2020 2273 2301 2250 2278 0 +19.30(+0.85%)
Nov 04, 2020 2267 2301 2236 2259 0 -7.25(-0.32%)
Nov 03, 2020 2237 2285 2203 2266 0 +56.09(+2.54%)
Nov 02, 2020 2168 2222 2148 2210 0 +65.25(+3.04%)
Oct 30, 2020 2149 2174 2113 2145 0 -8.95(-0.42%)
Oct 29, 2020 2101 2172 2073 2154 0 +44.27(+2.10%)
Oct 28, 2020 2124 2157 2097 2109 0 -56.42(-2.61%)
Oct 27, 2020 2210 2231 2163 2166 0 -49.86(-2.25%)
Oct 26, 2020 2255 2259 2190 2216 0 -60.44(-2.66%)
Oct 23, 2020 2275 2292 2249 2276 0 +17.21(+0.76%)
Oct 22, 2020 2237 2273 2219 2259 0 +23.80(+1.06%)
Oct 21, 2020 2239 2258 2213 2235 0 -11.03(-0.49%)
Oct 20, 2020 2250 2273 2230 2246 0 +17.80(+0.80%)
Oct 19, 2020 2275 2279 2222 2228 0 -32.98(-1.46%)
Oct 16, 2020 2281 2297 2251 2261 0 -26.49(-1.16%)
Oct 15, 2020 2245 2303 2244 2288 0 +21.85(+0.96%)
Oct 14, 2020 2311 2322 2260 2266 0 -47.00(-2.03%)
Oct 13, 2020 2357 2367 2296 2313 0 -60.74(-2.56%)
Oct 12, 2020 2354 2385 2333 2374 0 +20.77(+0.88%)
Oct 09, 2020 2380 2385 2336 2353 0 -11.80(-0.50%)
Oct 08, 2020 2338 2370 2327 2365 0 +41.31(+1.78%)
Oct 07, 2020 2352 2361 2312 2323 0 -17.86(-0.76%)
Oct 06, 2020 2368 2386 2324 2341 0 -18.78(-0.80%)
Oct 05, 2020 2356 2382 2316 2360 0 +20.85(+0.89%)
Oct 02, 2020 2246 2349 2229 2339 0 +49.45(+2.16%)
Oct 01, 2020 2247 2291 2227 2290 0 +48.28(+2.15%)
Sep 30, 2020 2263 2286 2214 2241 0 -1.70(-0.08%)
Sep 29, 2020 2248 2266 2213 2243 0 -20.06(-0.89%)
Sep 28, 2020 2228 2280 2210 2263 0 +74.78(+3.42%)
Sep 25, 2020 2149 2196 2142 2188 0 +28.03(+1.30%)
Sep 24, 2020 2151 2198 2133 2160 0 +7.82(+0.36%)
Sep 23, 2020 2214 2232 2146 2152 0 -68.37(-3.08%)
Sep 22, 2020 2202 2260 2196 2221 0 +20.96(+0.95%)
Sep 21, 2020 2234 2246 2171 2200 0 -69.82(-3.08%)
Sep 18, 2020 2347 2360 2258 2270 0 -81.60(-3.47%)
Sep 17, 2020 2370 2397 2327 2351 0 -45.12(-1.88%)
Sep 16, 2020 2393 2423 2368 2396 0 +13.51(+0.57%)
Sep 15, 2020 2365 2416 2346 2383 0 +26.47(+1.12%)
Sep 14, 2020 2306 2368 2297 2356 0 +68.41(+2.99%)
Sep 11, 2020 2314 2324 2266 2288 0 -21.83(-0.95%)
Sep 10, 2020 2337 2349 2304 2310 0 -32.32(-1.38%)
Sep 09, 2020 2345 2385 2321 2342 0 +11.18(+0.48%)
Sep 08, 2020 2354 2362 2300 2331 0 -44.81(-1.89%)
Sep 04, 2020 2408 2427 2328 2376 0 -19.53(-0.82%)
Sep 03, 2020 2405 2460 2373 2395 0 -1.76(-0.07%)
Sep 02, 2020 2359 2400 2341 2397 0 +36.46(+1.54%)
Sep 01, 2020 2355 2381 2328 2361 0 -10.62(-0.45%)
Aug 31, 2020 2394 2400 2355 2371 0 -30.20(-1.26%)
Aug 28, 2020 2414 2426 2364 2401 0 -7.83(-0.32%)
Aug 27, 2020 2384 2424 2377 2409 0 +31.22(+1.31%)
Aug 26, 2020 2401 2413 2359 2378 0 -25.02(-1.04%)
Aug 25, 2020 2410 2422 2376 2403 0 +1.44(+0.06%)
Aug 24, 2020 2371 2407 2340 2402 0 +34.47(+1.46%)
Aug 21, 2020 2376 2395 2342 2367 0 +2.43(+0.10%)
Aug 20, 2020 2335 2390 2332 2365 0 +16.69(+0.71%)
Aug 19, 2020 2395 2403 2340 2348 0 -46.16(-1.93%)
Aug 18, 2020 2412 2419 2371 2394 0 -19.95(-0.83%)
Aug 17, 2020 2396 2429 2371 2414 0 +18.70(+0.78%)
Aug 14, 2020 2413 2444 2384 2395 0 -29.02(-1.20%)
Aug 13, 2020 2465 2491 2419 2424 0 -57.78(-2.33%)
Aug 12, 2020 2479 2499 2439 2482 0 +25.24(+1.03%)
Aug 11, 2020 2509 2526 2449 2457 0 -18.59(-0.75%)
Aug 10, 2020 2468 2510 2455 2476 0 +12.78(+0.52%)
Aug 07, 2020 2430 2469 2411 2463 0 +21.04(+0.86%)
Aug 06, 2020 2429 2470 2417 2442 0 +3.72(+0.15%)
Aug 05, 2020 2444 2465 2398 2438 0 +9.66(+0.40%)
Aug 04, 2020 2382 2441 2373 2428 0 +36.92(+1.54%)
Aug 03, 2020 2403 2415 2363 2391 0 -26.72(-1.10%)
Jul 31, 2020 2407 2432 2348 2418 0 +7.97(+0.33%)
Jul 30, 2020 2391 2435 2371 2410 0 -26.73(-1.10%)
Jul 29, 2020 2396 2450 2371 2437 0 +58.91(+2.48%)
Jul 28, 2020 2322 2396 2312 2378 0 +52.71(+2.27%)
Jul 27, 2020 2290 2330 2261 2325 0 +26.40(+1.15%)
Jul 24, 2020 2334 2348 2294 2299 0 -34.60(-1.48%)
Jul 23, 2020 2320 2368 2306 2334 0 +0.11(+0.00%)
Jul 22, 2020 2266 2339 2262 2333 0 +50.47(+2.21%)
Jul 21, 2020 2276 2313 2260 2283 0 +24.76(+1.10%)
Jul 20, 2020 2295 2305 2238 2258 0 -46.00(-2.00%)
Jul 17, 2020 2278 2315 2258 2304 0 +35.39(+1.56%)
Jul 16, 2020 2283 2302 2252 2269 0 -29.76(-1.29%)
Jul 15, 2020 2317 2332 2270 2299 0 +28.70(+1.26%)
Jul 14, 2020 2245 2288 2228 2270 0 +24.81(+1.11%)
Jul 13, 2020 2265 2300 2215 2245 0 -3.57(-0.16%)
Jul 10, 2020 2216 2268 2206 2249 0 +27.05(+1.22%)
Jul 09, 2020 2235 2255 2173 2222 0 -22.91(-1.02%)
Jul 08, 2020 2247 2269 2222 2244 0 -7.46(-0.33%)
Jul 07, 2020 2289 2304 2244 2252 0 -74.72(-3.21%)
Jul 06, 2020 2392 2400 2317 2327 0 -6.93(-0.30%)
Jul 02, 2020 2365 2376 2302 2334 0 +10.88(+0.47%)
Jul 01, 2020 2304 2357 2284 2323 0 +27.14(+1.18%)
Jun 30, 2020 2282 2324 2252 2296 0 +9.60(+0.42%)
Jun 29, 2020 2274 2310 2236 2286 0 +40.10(+1.79%)
Jun 26, 2020 2284 2304 2227 2246 0 -49.98(-2.18%)
Jun 25, 2020 2235 2306 2211 2296 0 +57.32(+2.56%)
Jun 24, 2020 2281 2300 2190 2239 0 -74.94(-3.24%)
Jun 23, 2020 2344 2358 2291 2313 0 -1.97(-0.09%)
Jun 22, 2020 2304 2334 2251 2315 0 -0.03(-0.00%)
Jun 19, 2020 2382 2411 2292 2315 0 -46.09(-1.95%)
Jun 18, 2020 2349 2394 2332 2362 0 -24.24(-1.02%)
Jun 17, 2020 2463 2471 2377 2386 0 -65.64(-2.68%)
Jun 16, 2020 2471 2493 2400 2451 0 +82.53(+3.48%)
Jun 15, 2020 2250 2391 2245 2369 0 +28.90(+1.24%)
Jun 12, 2020 2379 2389 2283 2340 0 +59.16(+2.59%)
Jun 11, 2020 2309 2372 2252 2281 0 -158.81(-6.51%)
Jun 10, 2020 2526 2532 2427 2440 0 -99.94(-3.94%)
Jun 09, 2020 2517 2574 2484 2540 0 -44.46(-1.72%)
Jun 08, 2020 2560 2610 2535 2584 0 +61.32(+2.43%)
Jun 05, 2020 2584 2638 2498 2523 0 +56.34(+2.28%)
Jun 04, 2020 2453 2479 2401 2466 0 -0.20(-0.01%)
Jun 03, 2020 2367 2497 2361 2467 0 +137.21(+5.89%)
Jun 02, 2020 2305 2350 2281 2329 0 +49.80(+2.18%)
Jun 01, 2020 2238 2314 2226 2280 0 +44.40(+1.99%)
May 29, 2020 2234 2267 2201 2235 0 -34.93(-1.54%)
May 28, 2020 2294 2307 2238 2270 0 +2.63(+0.12%)
May 27, 2020 2291 2317 2215 2267 0 +39.77(+1.79%)
May 26, 2020 2176 2246 2157 2228 0 +130.56(+6.23%)
May 22, 2020 2092 2113 2064 2097 0 +3.64(+0.17%)
May 21, 2020 2054 2120 2048 2094 0 +31.29(+1.52%)
May 20, 2020 2059 2081 2028 2062 0 +47.36(+2.35%)
May 19, 2020 2031 2061 1997 2015 0 -25.86(-1.27%)
May 18, 2020 1998 2070 1989 2041 0 +128.02(+6.69%)
May 15, 2020 1909 1938 1854 1913 0 -15.16(-0.79%)
May 14, 2020 1865 1936 1797 1928 0 +19.35(+1.01%)
May 13, 2020 2006 2015 1893 1909 0 -119.32(-5.88%)
May 12, 2020 2167 2174 2022 2028 0 -135.98(-6.28%)
May 11, 2020 2175 2212 2131 2164 0 -41.44(-1.88%)
May 08, 2020 2176 2234 2159 2205 0 +65.41(+3.06%)
May 07, 2020 2135 2186 2117 2140 0 +35.53(+1.69%)
May 06, 2020 2137 2163 2076 2104 0 -18.43(-0.87%)
May 05, 2020 2154 2180 2118 2123 0 -6.31(-0.30%)
May 04, 2020 2136 2164 2089 2129 0 -40.22(-1.85%)
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.