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 31, 2017 1943 1953 1926 1950 0 +8.26(+0.43%)
Oct 30, 2017 1949 1958 1936 1941 0 -13.87(-0.71%)
Oct 27, 2017 1940 1963 1931 1955 0 +12.93(+0.67%)
Oct 26, 2017 1975 1982 1927 1942 0 -12.39(-0.63%)
Oct 25, 2017 1956 1969 1938 1955 0 -5.19(-0.26%)
Oct 24, 2017 1969 1975 1954 1960 0 -10.94(-0.56%)
Oct 23, 2017 1978 1984 1959 1971 0 -2.54(-0.13%)
Oct 20, 2017 1990 1992 1964 1973 0 -13.71(-0.69%)
Oct 19, 2017 2002 2009 1976 1987 0 -18.78(-0.94%)
Oct 18, 2017 2006 2017 1994 2006 0 -1.31(-0.07%)
Oct 17, 2017 2004 2016 1995 2007 0 -0.21(-0.01%)
Oct 16, 2017 2009 2014 1994 2007 0 -0.98(-0.05%)
Oct 13, 2017 2007 2018 1996 2008 0 +8.01(+0.40%)
Oct 12, 2017 1996 2006 1986 2000 0 +2.43(+0.12%)
Oct 11, 2017 1995 2007 1988 1998 0 +5.32(+0.27%)
Oct 10, 2017 1997 2010 1982 1992 0 +0.80(+0.04%)
Oct 09, 2017 1988 1997 1983 1992 0 +3.97(+0.20%)
Oct 06, 2017 1986 1993 1968 1988 0 -8.77(-0.44%)
Oct 05, 2017 1998 2007 1986 1996 0 +2.28(+0.11%)
Oct 04, 2017 1988 1998 1976 1994 0 +7.17(+0.36%)
Oct 03, 2017 1981 1995 1973 1987 0 +8.40(+0.42%)
Oct 02, 2017 1974 1988 1967 1979 0 +8.83(+0.45%)
Sep 29, 2017 1970 1978 1958 1970 0 -5.26(-0.27%)
Sep 28, 2017 1960 1977 1947 1975 0 +12.86(+0.66%)
Sep 27, 2017 1972 1978 1943 1962 0 -13.93(-0.70%)
Sep 26, 2017 1977 1988 1966 1976 0 -2.01(-0.10%)
Sep 25, 2017 1968 1990 1963 1978 0 +14.16(+0.72%)
Sep 22, 2017 1975 1987 1957 1964 0 -8.17(-0.41%)
Sep 21, 2017 1976 1990 1963 1972 0 -3.27(-0.17%)
Sep 20, 2017 1976 1989 1964 1975 0 +0.70(+0.04%)
Sep 19, 2017 1981 1986 1966 1975 0 -2.34(-0.12%)
Sep 18, 2017 1976 1985 1962 1977 0 -1.40(-0.07%)
Sep 15, 2017 1979 1991 1955 1978 0 +0.28(+0.01%)
Sep 14, 2017 1959 1981 1951 1978 0 +16.60(+0.85%)
Sep 13, 2017 1967 1975 1953 1962 0 -7.31(-0.37%)
Sep 12, 2017 1990 2002 1962 1969 0 -23.98(-1.20%)
Sep 11, 2017 1975 2001 1972 1993 0 +28.38(+1.44%)
Sep 08, 2017 1959 1975 1954 1965 0 +2.54(+0.13%)
Sep 07, 2017 1968 1976 1956 1962 0 -1.85(-0.09%)
Sep 06, 2017 1972 1987 1961 1964 0 -1.89(-0.10%)
Sep 05, 2017 1981 1987 1959 1966 0 -7.38(-0.37%)
Sep 01, 2017 1979 1989 1966 1973 0 -4.38(-0.22%)
Aug 31, 2017 1956 1985 1951 1977 0 +27.39(+1.40%)
Aug 30, 2017 1934 1952 1925 1950 0 +12.68(+0.65%)
Aug 29, 2017 1943 1953 1930 1937 0 -3.67(-0.19%)
Aug 28, 2017 1960 1966 1934 1941 0 -16.13(-0.82%)
Aug 25, 2017 1951 1966 1943 1957 0 +12.84(+0.66%)
Aug 24, 2017 1955 1965 1939 1944 0 -4.53(-0.23%)
Aug 23, 2017 1929 1956 1924 1949 0 +16.88(+0.87%)
Aug 22, 2017 1944 1948 1924 1932 0 -9.96(-0.51%)
Aug 21, 2017 1919 1946 1915 1942 0 +23.87(+1.24%)
Aug 18, 2017 1915 1929 1900 1918 0 -3.35(-0.17%)
Aug 17, 2017 1933 1945 1918 1921 0 -14.35(-0.74%)
Aug 16, 2017 1932 1954 1927 1936 0 +6.81(+0.35%)
Aug 15, 2017 1929 1935 1910 1929 0 -6.06(-0.31%)
Aug 14, 2017 1910 1940 1905 1935 0 +30.35(+1.59%)
Aug 11, 2017 1903 1915 1892 1905 0 -8.66(-0.45%)
Aug 10, 2017 1923 1930 1908 1913 0 -12.88(-0.67%)
Aug 09, 2017 1936 1942 1915 1926 0 -8.33(-0.43%)
Aug 08, 2017 1931 1944 1918 1935 0 +2.02(+0.10%)
Aug 07, 2017 1944 1947 1924 1933 0 -10.98(-0.56%)
Aug 04, 2017 1941 1956 1930 1944 0 +3.97(+0.20%)
Aug 03, 2017 1935 1956 1925 1940 0 +4.53(+0.23%)
Aug 02, 2017 1949 1958 1924 1935 0 -18.41(-0.94%)
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.