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 (%)
Dec 31, 2014 1709 1709 1709 1709 0 -27.57(-1.59%)
Dec 30, 2014 1740 1751 1731 1736 0 -5.63(-0.32%)
Dec 29, 2014 1736 1753 1733 1742 0 +6.58(+0.38%)
Dec 26, 2014 1734 1744 1728 1735 0 +3.54(+0.20%)
Dec 24, 2014 1732 1732 1732 1732 0 -0.87(-0.05%)
Dec 23, 2014 1731 1743 1719 1732 0 +8.79(+0.51%)
Dec 22, 2014 1709 1728 1701 1724 0 +17.55(+1.03%)
Dec 19, 2014 1698 1714 1688 1706 0 +8.12(+0.48%)
Dec 18, 2014 1691 1704 1679 1698 0 +17.64(+1.05%)
Dec 17, 2014 1647 1686 1639 1680 0 +37.20(+2.26%)
Dec 16, 2014 1643 1654 1643 1643 0 +8.23(+0.50%)
Dec 15, 2014 1659 1664 1630 1635 0 -21.07(-1.27%)
Dec 12, 2014 1667 1680 1654 1656 0 -17.92(-1.07%)
Dec 11, 2014 1672 1685 1663 1674 0 +6.97(+0.42%)
Dec 10, 2014 1671 1680 1659 1667 0 -9.04(-0.54%)
Dec 09, 2014 1659 1681 1655 1676 0 +7.50(+0.45%)
Dec 08, 2014 1668 1686 1660 1669 0 +0.70(+0.04%)
Dec 05, 2014 1663 1672 1650 1668 0 +2.18(+0.13%)
Dec 04, 2014 1663 1671 1651 1666 0 +1.87(+0.11%)
Dec 03, 2014 1667 1673 1653 1664 0 -4.07(-0.24%)
Dec 02, 2014 1666 1677 1652 1668 0 +0.50(+0.03%)
Dec 01, 2014 1677 1685 1663 1667 0 -11.73(-0.70%)
Nov 28, 2014 1676 1696 1669 1679 0 +4.33(+0.26%)
Nov 26, 2014 1675 1675 1675 1675 0 +6.61(+0.40%)
Nov 25, 2014 1666 1677 1656 1668 0 +3.67(+0.22%)
Nov 24, 2014 1658 1674 1654 1664 0 +8.93(+0.54%)
Nov 21, 2014 1653 1662 1642 1656 0 +13.62(+0.83%)
Nov 20, 2014 1637 1648 1629 1642 0 +4.86(+0.30%)
Nov 19, 2014 1646 1651 1632 1637 0 -9.54(-0.58%)
Nov 18, 2014 1647 1656 1639 1647 0 +1.49(+0.09%)
Nov 17, 2014 1649 1664 1640 1645 0 +0.88(+0.05%)
Nov 14, 2014 1660 1667 1640 1644 0 -15.94(-0.96%)
Nov 13, 2014 1662 1675 1654 1660 0 +0.08(+0.00%)
Nov 12, 2014 1669 1678 1653 1660 0 -19.72(-1.17%)
Nov 11, 2014 1689 1697 1669 1680 0 -25.95(-1.52%)
Nov 10, 2014 1710 1726 1685 1706 0 -21.36(-1.24%)
Nov 07, 2014 1722 1738 1713 1727 0 +6.99(+0.41%)
Nov 06, 2014 1735 1743 1716 1720 0 -13.84(-0.80%)
Nov 05, 2014 1741 1745 1722 1734 0 +1.46(+0.08%)
Nov 04, 2014 1730 1740 1715 1732 0 +2.04(+0.12%)
Nov 03, 2014 1710 1737 1703 1730 0 +21.08(+1.23%)
Oct 31, 2014 1707 1717 1691 1709 0 +12.22(+0.72%)
Oct 30, 2014 1672 1699 1664 1697 0 +13.90(+0.83%)
Oct 28, 2014 1687 1693 1664 1683 0 -4.70(-0.28%)
Oct 27, 2014 1678 1688 1675 1688 0 +7.98(+0.48%)
Oct 24, 2014 1684 1689 1669 1680 0 -1.59(-0.09%)
Oct 23, 2014 1677 1692 1668 1682 0 +10.27(+0.61%)
Oct 21, 2014 1664 1675 1654 1671 0 +12.84(+0.77%)
Oct 20, 2014 1633 1660 1630 1658 0 +22.38(+1.37%)
Oct 17, 2014 1636 1637 1634 1636 0 -1.47(-0.09%)
Oct 16, 2014 1616 1646 1610 1638 0 +8.27(+0.51%)
Oct 15, 2014 1629 1647 1612 1629 0 -9.85(-0.60%)
Oct 14, 2014 1618 1652 1612 1639 0 +28.18(+1.75%)
Oct 13, 2014 1607 1629 1603 1611 0 +3.27(+0.20%)
Oct 10, 2014 1612 1632 1604 1608 0 -2.08(-0.13%)
Oct 09, 2014 1612 1633 1603 1610 0 -3.58(-0.22%)
Oct 08, 2014 1589 1618 1584 1613 0 +25.50(+1.61%)
Oct 07, 2014 1592 1605 1585 1588 0 -9.27(-0.58%)
Oct 06, 2014 1589 1607 1587 1597 0 +10.18(+0.64%)
Oct 03, 2014 1589 1597 1576 1587 0 +5.57(+0.35%)
Oct 02, 2014 1579 1593 1569 1581 0 -0.48(-0.03%)
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.