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 29, 2016 1561 1603 1555 1599 0 +51.80(+3.35%)
Jan 28, 2016 1555 1571 1538 1547 0 -1.77(-0.11%)
Jan 27, 2016 1561 1571 1538 1549 0 -19.94(-1.27%)
Jan 26, 2016 1540 1574 1536 1569 0 +34.88(+2.27%)
Jan 25, 2016 1553 1566 1525 1534 0 -20.33(-1.31%)
Jan 22, 2016 1533 1562 1524 1555 0 +37.23(+2.45%)
Jan 21, 2016 1511 1542 1493 1517 0 +15.06(+1.00%)
Jan 20, 2016 1535 1541 1463 1502 0 -48.72(-3.14%)
Jan 19, 2016 1567 1576 1537 1551 0 -4.37(-0.28%)
Jan 15, 2016 1555 1555 1555 1555 0 -14.59(-0.93%)
Jan 14, 2016 1578 1587 1557 1570 0 -4.80(-0.30%)
Jan 13, 2016 1596 1617 1570 1575 0 -16.50(-1.04%)
Jan 12, 2016 1628 1629 1580 1591 0 -25.21(-1.56%)
Jan 11, 2016 1612 1630 1601 1616 0 +9.28(+0.58%)
Jan 08, 2016 1640 1648 1604 1607 0 -28.68(-1.75%)
Jan 07, 2016 1659 1671 1631 1636 0 -49.18(-2.92%)
Jan 06, 2016 1686 1701 1673 1685 0 -16.51(-0.97%)
Jan 05, 2016 1694 1707 1675 1702 0 +19.61(+1.17%)
Jan 04, 2016 1683 1691 1662 1682 0 -16.55(-0.97%)
Dec 31, 2015 1698 1698 1698 1698 0 -15.85(-0.92%)
Dec 30, 2015 1719 1731 1710 1714 0 -9.18(-0.53%)
Dec 29, 2015 1712 1733 1707 1724 0 +16.77(+0.98%)
Dec 28, 2015 1691 1708 1684 1707 0 +9.56(+0.56%)
Dec 24, 2015 1697 1697 1697 1697 0 +2.44(+0.14%)
Dec 23, 2015 1681 1698 1675 1695 0 +18.24(+1.09%)
Dec 22, 2015 1671 1691 1663 1676 0 +10.17(+0.61%)
Dec 21, 2015 1675 1679 1650 1666 0 +4.13(+0.25%)
Dec 18, 2015 1682 1690 1654 1662 0 -25.30(-1.50%)
Dec 17, 2015 1696 1702 1677 1688 0 -5.03(-0.30%)
Dec 16, 2015 1664 1698 1660 1693 0 +34.83(+2.10%)
Dec 15, 2015 1651 1670 1643 1658 0 +15.86(+0.97%)
Dec 14, 2015 1642 1660 1621 1642 0 -12.15(-0.73%)
Dec 11, 2015 1653 1671 1642 1654 0 -12.89(-0.77%)
Dec 10, 2015 1677 1688 1658 1667 0 -7.83(-0.47%)
Dec 09, 2015 1682 1701 1664 1675 0 -17.23(-1.02%)
Dec 08, 2015 1699 1708 1678 1692 0 -9.67(-0.57%)
Dec 07, 2015 1703 1713 1691 1702 0 -6.11(-0.36%)
Dec 04, 2015 1686 1719 1681 1708 0 +26.84(+1.60%)
Dec 03, 2015 1703 1711 1673 1681 0 -23.24(-1.36%)
Dec 02, 2015 1730 1737 1700 1704 0 -32.75(-1.89%)
Dec 01, 2015 1727 1751 1719 1737 0 +15.07(+0.88%)
Nov 30, 2015 1729 1742 1713 1722 0 -4.22(-0.24%)
Nov 27, 2015 1714 1732 1707 1726 0 +12.84(+0.75%)
Nov 25, 2015 1713 1713 1713 1713 0 +2.89(+0.17%)
Nov 24, 2015 1696 1718 1684 1710 0 +5.54(+0.32%)
Nov 23, 2015 1705 1705 1700 1705 0 -5.84(-0.34%)
Nov 20, 2015 1702 1716 1697 1711 0 +18.06(+1.07%)
Nov 19, 2015 1686 1701 1677 1693 0 +8.29(+0.49%)
Nov 18, 2015 1664 1686 1653 1684 0 +23.63(+1.42%)
Nov 17, 2015 1650 1676 1637 1661 0 +11.74(+0.71%)
Nov 16, 2015 1623 1655 1618 1649 0 +23.80(+1.46%)
Nov 13, 2015 1640 1650 1618 1625 0 -10.45(-0.64%)
Nov 12, 2015 1645 1653 1630 1636 0 -21.56(-1.30%)
Nov 11, 2015 1650 1667 1640 1657 0 +6.29(+0.38%)
Nov 10, 2015 1643 1661 1634 1651 0 +2.51(+0.15%)
Nov 09, 2015 1642 1669 1616 1648 0 +35.93(+2.23%)
Nov 06, 2015 1643 1648 1599 1612 0 -48.60(-2.93%)
Nov 05, 2015 1654 1666 1643 1661 0 +6.78(+0.41%)
Nov 04, 2015 1663 1671 1647 1654 0 -1.68(-0.10%)
Nov 03, 2015 1654 1666 1638 1656 0 -4.69(-0.28%)
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.