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 (%)
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%)
Nov 02, 2015 1626 1663 1620 1661 0 +35.24(+2.17%)
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%)
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.