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 (%)
Jun 30, 2015 1578 1586 1559 1568 0 -2.99(-0.19%)
Jun 29, 2015 1590 1605 1570 1571 0 -24.59(-1.54%)
Jun 26, 2015 1583 1600 1575 1595 0 +11.44(+0.72%)
Jun 25, 2015 1597 1603 1579 1584 0 -15.27(-0.95%)
Jun 24, 2015 1606 1619 1597 1599 0 -8.89(-0.55%)
Jun 23, 2015 1610 1622 1601 1608 0 -6.35(-0.39%)
Jun 22, 2015 1629 1637 1612 1614 0 -11.37(-0.70%)
Jun 19, 2015 1632 1637 1617 1626 0 -10.64(-0.65%)
Jun 18, 2015 1619 1645 1616 1636 0 +21.37(+1.32%)
Jun 17, 2015 1603 1618 1592 1615 0 +13.19(+0.82%)
Jun 16, 2015 1594 1607 1590 1602 0 +9.23(+0.58%)
Jun 15, 2015 1601 1605 1586 1592 0 -13.13(-0.82%)
Jun 12, 2015 1606 1617 1599 1606 0 -5.20(-0.32%)
Jun 11, 2015 1611 1620 1603 1611 0 +7.74(+0.48%)
Jun 10, 2015 1596 1615 1588 1603 0 +9.80(+0.62%)
Jun 09, 2015 1600 1608 1587 1593 0 -7.88(-0.49%)
Jun 08, 2015 1602 1611 1593 1601 0 +0.50(+0.03%)
Jun 05, 2015 1597 1614 1587 1601 0 -15.79(-0.98%)
Jun 04, 2015 1613 1627 1607 1616 0 +0.09(+0.01%)
Jun 03, 2015 1625 1639 1610 1616 0 -9.36(-0.58%)
Jun 02, 2015 1634 1639 1618 1626 0 -14.68(-0.89%)
Jun 01, 2015 1630 1650 1623 1640 0 +12.91(+0.79%)
May 29, 2015 1644 1650 1624 1627 0 -16.31(-0.99%)
May 28, 2015 1643 1651 1633 1644 0 -2.05(-0.12%)
May 27, 2015 1633 1650 1629 1646 0 +14.18(+0.87%)
May 26, 2015 1643 1647 1623 1632 0 -13.47(-0.82%)
May 22, 2015 1645 1645 1645 1645 0 -1.50(-0.09%)
May 21, 2015 1657 1661 1638 1647 0 -11.00(-0.66%)
May 20, 2015 1666 1675 1651 1658 0 -5.70(-0.34%)
May 19, 2015 1657 1674 1654 1663 0 -0.42(-0.03%)
May 18, 2015 1656 1668 1648 1664 0 +0.52(+0.03%)
May 15, 2015 1655 1669 1647 1663 0 +16.39(+1.00%)
May 14, 2015 1632 1650 1624 1647 0 +25.97(+1.60%)
May 13, 2015 1643 1658 1618 1621 0 -19.83(-1.21%)
May 12, 2015 1631 1648 1611 1641 0 +1.37(+0.08%)
May 11, 2015 1660 1671 1632 1639 0 -26.13(-1.57%)
May 08, 2015 1669 1692 1659 1665 0 +19.29(+1.17%)
May 07, 2015 1625 1652 1616 1646 0 +23.77(+1.47%)
May 06, 2015 1623 1636 1608 1622 0 -2.11(-0.13%)
May 05, 2015 1652 1658 1618 1624 0 -33.13(-2.00%)
May 04, 2015 1658 1672 1651 1658 0 +4.89(+0.30%)
May 01, 2015 1646 1666 1640 1653 0 +7.94(+0.48%)
Apr 30, 2015 1655 1666 1633 1645 0 -20.60(-1.24%)
Apr 29, 2015 1679 1690 1658 1665 0 -27.09(-1.60%)
Apr 28, 2015 1683 1702 1671 1692 0 +1.52(+0.09%)
Apr 27, 2015 1700 1708 1683 1691 0 -6.14(-0.36%)
Apr 24, 2015 1691 1707 1685 1697 0 +6.94(+0.41%)
Apr 23, 2015 1690 1700 1681 1690 0 -3.42(-0.20%)
Apr 22, 2015 1692 1700 1682 1694 0 +0.68(+0.04%)
Apr 21, 2015 1699 1711 1687 1693 0 -1.22(-0.07%)
Apr 20, 2015 1694 1706 1687 1694 0 +3.72(+0.22%)
Apr 17, 2015 1696 1705 1679 1690 0 -13.83(-0.81%)
Apr 16, 2015 1697 1713 1687 1704 0 +3.64(+0.21%)
Apr 15, 2015 1708 1716 1696 1701 0 -4.82(-0.28%)
Apr 14, 2015 1706 1716 1698 1705 0 +4.16(+0.24%)
Apr 13, 2015 1699 1714 1695 1701 0 -1.06(-0.06%)
Apr 10, 2015 1712 1725 1697 1702 0 -1.22(-0.07%)
Apr 09, 2015 1731 1735 1698 1704 0 -31.68(-1.83%)
Apr 08, 2015 1740 1749 1726 1735 0 -3.89(-0.22%)
Apr 07, 2015 1764 1769 1736 1739 0 -33.31(-1.88%)
Apr 06, 2015 1754 1778 1752 1772 0 +16.28(+0.93%)
Apr 02, 2015 1756 1756 1756 1756 0 +12.87(+0.74%)
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.