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 30, 2010 1353 1374 1326 1355 0 -11.71(-0.86%)
Jul 29, 2010 1378 1397 1348 1367 0 -2.03(-0.15%)
Jul 28, 2010 1367 1385 1354 1369 0 -6.12(-0.45%)
Jul 27, 2010 1375 1401 1353 1375 0 -17.05(-1.22%)
Jul 26, 2010 1356 1397 1350 1392 0 +34.79(+2.56%)
Jul 23, 2010 1331 1360 1316 1357 0 +18.03(+1.35%)
Jul 22, 2010 1302 1347 1301 1339 0 +51.31(+3.98%)
Jul 21, 2010 1325 1330 1280 1288 0 -29.88(-2.27%)
Jul 20, 2010 1295 1321 1267 1318 0 +21.24(+1.64%)
Jul 19, 2010 1282 1303 1258 1297 0 +18.16(+1.42%)
Jul 16, 2010 1276 1312 1269 1278 0 -37.26(-2.83%)
Jul 15, 2010 1316 1326 1289 1316 0 -3.27(-0.25%)
Jul 14, 2010 1319 1331 1301 1319 0 -6.81(-0.51%)
Jul 13, 2010 1315 1332 1304 1326 0 +30.98(+2.39%)
Jul 12, 2010 1286 1303 1273 1295 0 +1.28(+0.10%)
Jul 09, 2010 1291 1296 1267 1294 0 +19.59(+1.54%)
Jul 08, 2010 1279 1291 1251 1274 0 +5.29(+0.42%)
Jul 07, 2010 1216 1270 1215 1269 0 +53.90(+4.44%)
Jul 06, 2010 1213 1275 1203 1215 0 -29.78(-2.39%)
Jul 02, 2010 1242 1278 1233 1244 0 -22.55(-1.78%)
Jul 01, 2010 1266 1285 1241 1267 0 -4.94(-0.39%)
Jun 30, 2010 1281 1310 1267 1272 0 -13.29(-1.03%)
Jun 29, 2010 1286 1312 1275 1285 0 -52.31(-3.91%)
Jun 25, 2010 1335 1344 1302 1338 0 +28.61(+2.19%)
Jun 24, 2010 1321 1338 1301 1309 0 -25.69(-1.92%)
Jun 23, 2010 1326 1351 1312 1335 0 +4.13(+0.31%)
Jun 22, 2010 1354 1378 1328 1331 0 -34.17(-2.50%)
Jun 21, 2010 1387 1401 1357 1365 0 -9.55(-0.69%)
Jun 18, 2010 1372 1389 1361 1374 0 -5.34(-0.39%)
Jun 17, 2010 1367 1387 1356 1380 0 +0.55(+0.04%)
Jun 16, 2010 1376 1394 1364 1379 0 -10.57(-0.76%)
Jun 15, 2010 1369 1393 1354 1390 0 +32.78(+2.42%)
Jun 14, 2010 1354 1376 1341 1357 0 +11.83(+0.88%)
Jun 11, 2010 1316 1347 1309 1345 0 +12.63(+0.95%)
Jun 10, 2010 1308 1336 1293 1332 0 +52.58(+4.11%)
Jun 09, 2010 1282 1313 1269 1280 0 +7.03(+0.55%)
Jun 08, 2010 1256 1279 1225 1273 0 +20.37(+1.63%)
Jun 07, 2010 1264 1290 1247 1252 0 -6.34(-0.50%)
Jun 04, 2010 1256 1310 1253 1259 0 -65.39(-4.94%)
Jun 03, 2010 1319 1337 1307 1324 0 +1.89(+0.14%)
Jun 02, 2010 1300 1324 1276 1322 0 +39.32(+3.06%)
Jun 01, 2010 1297 1320 1280 1283 0 -33.53(-2.55%)
May 28, 2010 1316 1316 1316 0 -15.58(-1.17%)
May 27, 2010 1298 1335 1282 1332 0 +62.75(+4.94%)
May 26, 2010 1283 1312 1262 1269 0 -4.94(-0.39%)
May 25, 2010 1232 1279 1220 1274 0 +6.64(+0.52%)
May 24, 2010 1295 1308 1265 1268 0 -32.18(-2.48%)
May 21, 2010 1248 1307 1232 1300 0 +34.03(+2.69%)
May 20, 2010 1272 1304 1262 1266 0 -60.39(-4.55%)
May 19, 2010 1334 1360 1302 1326 0 -19.54(-1.45%)
May 18, 2010 1399 1408 1340 1346 0 -35.39(-2.56%)
May 17, 2010 1379 1403 1340 1381 0 +0.54(+0.04%)
May 14, 2010 1378 1419 1366 1381 0 -44.63(-3.13%)
May 13, 2010 1447 1458 1417 1425 0 -25.07(-1.73%)
May 12, 2010 1431 1457 1425 1450 0 +18.29(+1.28%)
May 11, 2010 1436 1447 1422 1432 0 -2.20(-0.15%)
May 10, 2010 1413 1436 1410 1434 0 +76.32(+5.62%)
May 07, 2010 1375 1410 1330 1358 0 -4.71(-0.35%)
May 06, 2010 1396 1445 1271 1363 0 -56.71(-4.00%)
May 05, 2010 1421 1454 1411 1419 0 -29.89(-2.06%)
May 04, 2010 1469 1477 1431 1449 0 -45.64(-3.05%)
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.