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 31, 2013 1753 1767 1739 1756 0 +1.44(+0.08%)
Jan 30, 2013 1765 1773 1744 1754 0 -13.48(-0.76%)
Jan 29, 2013 1759 1777 1749 1768 0 +19.58(+1.12%)
Jan 28, 2013 1754 1765 1735 1748 0 -4.68(-0.27%)
Jan 25, 2013 1767 1773 1739 1753 0 -11.11(-0.63%)
Jan 24, 2013 1764 1781 1747 1764 0 +4.46(+0.25%)
Jan 23, 2013 1762 1771 1753 1759 0 -6.78(-0.38%)
Jan 22, 2013 1751 1769 1744 1766 0 +18.01(+1.03%)
Jan 18, 2013 1748 1748 1748 0 +6.38(+0.37%)
Jan 17, 2013 1735 1750 1730 1742 0 +13.13(+0.76%)
Jan 16, 2013 1725 1736 1717 1729 0 -4.41(-0.25%)
Jan 15, 2013 1721 1736 1716 1733 0 +8.98(+0.52%)
Jan 14, 2013 1717 1728 1709 1724 0 +3.81(+0.22%)
Jan 12, 2013 1728 1732 1708 1720 0 +0.00(+0.00%)
Jan 11, 2013 1728 1732 1708 1720 0 -5.14(-0.30%)
Jan 10, 2013 1720 1732 1706 1726 0 +6.99(+0.41%)
Jan 09, 2013 1708 1721 1702 1719 0 +14.31(+0.84%)
Jan 08, 2013 1700 1713 1689 1704 0 +0.12(+0.01%)
Jan 07, 2013 1694 1710 1690 1704 0 +10.03(+0.59%)
Jan 04, 2013 1684 1698 1674 1694 0 +12.76(+0.76%)
Jan 03, 2013 1677 1694 1667 1681 0 +7.27(+0.43%)
Jan 02, 2013 1670 1680 1648 1674 0 +26.99(+1.64%)
Dec 31, 2012 1647 1647 1647 0 +19.09(+1.17%)
Dec 28, 2012 1632 1645 1624 1628 0 -11.63(-0.71%)
Dec 27, 2012 1635 1645 1619 1640 0 +3.99(+0.24%)
Dec 26, 2012 1641 1646 1628 1636 0 -4.95(-0.30%)
Dec 24, 2012 1641 1641 1641 0 +3.10(+0.19%)
Dec 21, 2012 1638 1651 1627 1637 0 -12.33(-0.75%)
Dec 20, 2012 1634 1652 1625 1650 0 +17.57(+1.08%)
Dec 19, 2012 1633 1647 1622 1632 0 +0.56(+0.03%)
Dec 18, 2012 1610 1634 1606 1632 0 +22.03(+1.37%)
Dec 17, 2012 1599 1615 1592 1610 0 +16.46(+1.03%)
Dec 14, 2012 1599 1609 1584 1593 0 -3.35(-0.21%)
Dec 13, 2012 1604 1610 1588 1596 0 -8.34(-0.52%)
Dec 12, 2012 1611 1623 1595 1605 0 -5.06(-0.31%)
Dec 11, 2012 1613 1620 1603 1610 0 +2.96(+0.18%)
Dec 10, 2012 1614 1624 1596 1607 0 -1.62(-0.10%)
Dec 07, 2012 1597 1612 1592 1609 0 +10.83(+0.68%)
Dec 06, 2012 1592 1603 1588 1598 0 +6.29(+0.40%)
Dec 05, 2012 1597 1600 1577 1591 0 -2.59(-0.16%)
Dec 04, 2012 1594 1606 1587 1594 0 -1.50(-0.09%)
Nov 30, 2012 1588 1602 1579 1596 0 +9.99(+0.63%)
Nov 29, 2012 1588 1593 1572 1586 0 +4.67(+0.30%)
Nov 28, 2012 1570 1585 1557 1581 0 +7.95(+0.51%)
Nov 27, 2012 1580 1590 1561 1573 0 -12.46(-0.79%)
Nov 26, 2012 1576 1595 1566 1585 0 +5.94(+0.38%)
Nov 24, 2012 1574 1583 1566 1579 0 +0.00(+0.00%)
Nov 23, 2012 1574 1583 1566 1579 0 +11.61(+0.74%)
Nov 21, 2012 1568 1568 1568 0 -0.60(-0.04%)
Nov 20, 2012 1556 1573 1545 1568 0 +13.03(+0.84%)
Nov 19, 2012 1547 1562 1538 1555 0 +20.30(+1.32%)
Nov 16, 2012 1521 1540 1511 1535 0 +15.97(+1.05%)
Nov 15, 2012 1525 1543 1507 1519 0 -8.37(-0.55%)
Nov 14, 2012 1571 1574 1521 1527 0 -42.28(-2.69%)
Nov 13, 2012 1567 1585 1560 1570 0 -3.70(-0.24%)
Nov 12, 2012 1579 1584 1567 1573 0 -0.77(-0.05%)
Nov 09, 2012 1585 1600 1563 1574 0 -14.24(-0.90%)
Nov 08, 2012 1604 1610 1586 1588 0 -13.88(-0.87%)
Nov 07, 2012 1604 1618 1589 1602 0 -15.49(-0.96%)
Nov 06, 2012 1618 1630 1603 1618 0 +6.04(+0.37%)
Nov 05, 2012 1617 1624 1595 1612 0 -5.24(-0.32%)
Nov 02, 2012 1625 1636 1611 1617 0 +1.36(+0.08%)
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.