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 (%)
Oct 30, 2015 1646 1653 1621 1625 0 -14.35(-0.88%)
Oct 29, 2015 1638 1646 1623 1640 0 -4.38(-0.27%)
Oct 28, 2015 1631 1656 1607 1644 0 +11.28(+0.69%)
Oct 27, 2015 1637 1652 1620 1633 0 -7.00(-0.43%)
Oct 26, 2015 1645 1649 1626 1640 0 -5.09(-0.31%)
Oct 23, 2015 1658 1664 1630 1645 0 -12.04(-0.73%)
Oct 22, 2015 1642 1667 1632 1657 0 +22.21(+1.36%)
Oct 21, 2015 1646 1654 1626 1635 0 -9.98(-0.61%)
Oct 20, 2015 1642 1653 1634 1645 0 -0.05(-0.00%)
Oct 19, 2015 1624 1647 1619 1645 0 +18.81(+1.16%)
Oct 16, 2015 1622 1634 1613 1626 0 +7.58(+0.47%)
Oct 15, 2015 1612 1624 1598 1618 0 +10.66(+0.66%)
Oct 14, 2015 1620 1627 1601 1608 0 -10.77(-0.67%)
Oct 13, 2015 1621 1633 1611 1618 0 -9.21(-0.57%)
Oct 12, 2015 1623 1640 1607 1628 0 +9.29(+0.57%)
Oct 09, 2015 1620 1629 1606 1618 0 -1.07(-0.07%)
Oct 08, 2015 1609 1624 1601 1619 0 +9.72(+0.60%)
Oct 07, 2015 1591 1612 1586 1610 0 +24.28(+1.53%)
Oct 06, 2015 1587 1599 1577 1585 0 -3.23(-0.20%)
Oct 05, 2015 1566 1591 1561 1589 0 +30.20(+1.94%)
Oct 02, 2015 1536 1559 1520 1558 0 +16.34(+1.06%)
Oct 01, 2015 1545 1552 1527 1542 0 +0.42(+0.03%)
Sep 30, 2015 1551 1557 1530 1542 0 +1.60(+0.10%)
Sep 29, 2015 1527 1548 1521 1540 0 +15.47(+1.01%)
Sep 28, 2015 1544 1549 1513 1525 0 -25.45(-1.64%)
Sep 25, 2015 1551 1566 1538 1550 0 +3.90(+0.25%)
Sep 24, 2015 1555 1563 1530 1546 0 -13.23(-0.85%)
Sep 23, 2015 1555 1569 1545 1559 0 +7.43(+0.48%)
Sep 22, 2015 1561 1576 1544 1552 0 -24.31(-1.54%)
Sep 21, 2015 1564 1586 1558 1576 0 +17.49(+1.12%)
Sep 18, 2015 1549 1583 1545 1559 0 -10.35(-0.66%)
Sep 17, 2015 1549 1594 1539 1569 0 +19.94(+1.29%)
Sep 16, 2015 1519 1554 1517 1549 0 +35.84(+2.37%)
Sep 15, 2015 1504 1517 1493 1513 0 +10.50(+0.70%)
Sep 14, 2015 1507 1511 1496 1503 0 -2.68(-0.18%)
Sep 11, 2015 1478 1508 1474 1506 0 +22.86(+1.54%)
Sep 10, 2015 1471 1502 1468 1483 0 +8.51(+0.58%)
Sep 09, 2015 1505 1510 1471 1474 0 -16.79(-1.13%)
Sep 08, 2015 1492 1501 1480 1491 0 +17.09(+1.16%)
Sep 04, 2015 1474 1474 1474 1474 0 -32.01(-2.13%)
Sep 03, 2015 1502 1517 1489 1506 0 +9.40(+0.63%)
Sep 02, 2015 1496 1506 1480 1496 0 +16.05(+1.08%)
Sep 01, 2015 1479 1498 1466 1480 0 -20.55(-1.37%)
Aug 31, 2015 1531 1535 1498 1501 0 -33.33(-2.17%)
Aug 28, 2015 1531 1539 1513 1534 0 +1.34(+0.09%)
Aug 27, 2015 1521 1544 1501 1533 0 +27.57(+1.83%)
Aug 26, 2015 1498 1514 1472 1505 0 +34.02(+2.31%)
Aug 25, 2015 1550 1555 1469 1471 0 -51.15(-3.36%)
Aug 24, 2015 1532 1575 1509 1523 0 -65.98(-4.15%)
Aug 21, 2015 1615 1623 1587 1588 0 -35.56(-2.19%)
Aug 20, 2015 1630 1640 1617 1624 0 -13.13(-0.80%)
Aug 19, 2015 1643 1653 1627 1637 0 -8.02(-0.49%)
Aug 18, 2015 1637 1649 1629 1645 0 +4.28(+0.26%)
Aug 17, 2015 1627 1643 1612 1641 0 +13.71(+0.84%)
Aug 14, 2015 1615 1631 1606 1627 0 +9.49(+0.59%)
Aug 13, 2015 1624 1647 1597 1618 0 +4.43(+0.27%)
Aug 12, 2015 1609 1620 1592 1613 0 -8.43(-0.52%)
Aug 11, 2015 1610 1630 1603 1622 0 +3.39(+0.21%)
Aug 10, 2015 1621 1629 1610 1618 0 +4.26(+0.26%)
Aug 07, 2015 1605 1623 1589 1614 0 +4.95(+0.31%)
Aug 06, 2015 1616 1624 1582 1609 0 -10.10(-0.62%)
Aug 05, 2015 1632 1642 1608 1619 0 -9.16(-0.56%)
Aug 04, 2015 1639 1652 1621 1628 0 -11.91(-0.73%)
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.