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 (%)
Feb 27, 2009 857.27 889.95 834.14 845.88 0 -30.49(-3.48%)
Feb 26, 2009 922.51 945.37 867.11 876.37 0 -34.23(-3.76%)
Feb 25, 2009 930.41 952.42 878.32 910.60 0 -33.41(-3.54%)
Feb 24, 2009 890.72 949.14 864.62 944.01 0 +65.72(+7.48%)
Feb 23, 2009 957.75 964.26 872.05 878.29 0 -65.13(-6.90%)
Feb 20, 2009 871.85 955.61 852.16 943.41 0 +51.12(+5.73%)
Feb 19, 2009 941.27 954.84 883.06 892.30 0 -34.94(-3.77%)
Feb 18, 2009 925.57 946.53 892.39 927.23 0 +5.18(+0.56%)
Feb 17, 2009 951.24 966.66 913.70 922.05 0 -53.59(-5.49%)
Feb 16, 2009 1015 1037 970.87 975.64 0 +0.00(+0.00%)
Feb 13, 2009 1015 1037 970.87 975.64 0 -47.72(-4.66%)
Feb 12, 2009 1016 1040 953.50 1023 0 -15.54(-1.50%)
Feb 11, 2009 1026 1050 989.64 1039 0 +24.23(+2.39%)
Feb 10, 2009 1088 1106 1006 1015 0 -90.86(-8.22%)
Feb 09, 2009 1088 1113 1066 1106 0 +13.15(+1.20%)
Feb 06, 2009 1018 1100 1010 1092 0 +82.65(+8.19%)
Feb 05, 2009 1005 1044 972.97 1010 0 -1.38(-0.14%)
Feb 04, 2009 1039 1064 1004 1011 0 -26.28(-2.53%)
Feb 03, 2009 1042 1058 1004 1037 0 +8.96(+0.87%)
Feb 02, 2009 987.88 1034 966.28 1028 0 +26.02(+2.60%)
Jan 30, 2009 1053 1069 985.76 1002 0 -35.26(-3.40%)
Jan 29, 2009 1107 1115 1029 1038 0 -101.16(-8.88%)
Jan 28, 2009 1086 1152 1069 1139 0 +76.31(+7.18%)
Jan 27, 2009 1056 1081 1027 1063 0 +25.21(+2.43%)
Jan 26, 2009 1052 1078 1010 1037 0 -9.33(-0.89%)
Jan 23, 2009 993.09 1057 973.74 1047 0 +29.11(+2.86%)
Jan 22, 2009 1032 1072 989.92 1018 0 -44.52(-4.19%)
Jan 21, 2009 988.68 1073 954.84 1062 0 +95.35(+9.86%)
Jan 20, 2009 1062 1075 958.21 966.70 0 -116.60(-10.76%)
Jan 19, 2009 1075 1101 1018 1083 0 +0.00(+0.00%)
Jan 16, 2009 1075 1101 1018 1083 0 +37.48(+3.58%)
Jan 15, 2009 991.82 1068 953.71 1046 0 +51.53(+5.18%)
Jan 14, 2009 1025 1043 983.46 994.29 0 -53.48(-5.10%)
Jan 13, 2009 1024 1070 1003 1048 0 +16.32(+1.58%)
Jan 12, 2009 1089 1103 1013 1031 0 -66.01(-6.01%)
Jan 09, 2009 1148 1158 1090 1097 0 -49.24(-4.29%)
Jan 08, 2009 1127 1162 1107 1147 0 +15.01(+1.33%)
Jan 07, 2009 1153 1177 1117 1132 0 -49.04(-4.15%)
Jan 06, 2009 1144 1194 1109 1181 0 +51.17(+4.53%)
Jan 05, 2009 1143 1171 1104 1130 0 -13.93(-1.22%)
Jan 02, 2009 1181 1199 1131 1143 0 -36.58(-3.10%)
Jan 01, 2009 1140 1199 1116 1180 0 +0.00(+0.00%)
Dec 31, 2008 1140 1199 1116 1180 0 +37.62(+3.29%)
Dec 30, 2008 1101 1148 1082 1142 0 +54.53(+5.01%)
Dec 29, 2008 1156 1158 1072 1088 0 -69.86(-6.03%)
Dec 26, 2008 1146 1164 1124 1158 0 +15.42(+1.35%)
Dec 25, 2008 1135 1152 1107 1142 0 +0.00(+0.00%)
Dec 24, 2008 1135 1152 1107 1142 0 +5.11(+0.45%)
Dec 23, 2008 1143 1174 1110 1137 0 +3.73(+0.33%)
Dec 22, 2008 1180 1193 1080 1134 0 -47.25(-4.00%)
Dec 19, 2008 1139 1198 1115 1181 0 +57.22(+5.09%)
Dec 18, 2008 1214 1234 1101 1124 0 -80.84(-6.71%)
Dec 17, 2008 1153 1258 1105 1204 0 +17.18(+1.45%)
Dec 16, 2008 1054 1191 1036 1187 0 +151.94(+14.68%)
Dec 15, 2008 1088 1110 999.83 1035 0 -54.33(-4.99%)
Dec 12, 2008 966.18 1097 948.10 1090 0 +102.30(+10.36%)
Dec 11, 2008 1134 1146 967.91 987.29 0 -169.37(-14.64%)
Dec 10, 2008 1084 1167 1062 1157 0 +85.04(+7.94%)
Dec 09, 2008 1120 1163 1051 1072 0 -64.83(-5.70%)
Dec 08, 2008 1054 1153 1022 1136 0 +109.55(+10.67%)
Dec 05, 2008 943.86 1043 912.34 1027 0 +67.14(+7.00%)
Dec 04, 2008 981.02 1044 940.39 959.76 0 -45.52(-4.53%)
Dec 03, 2008 933.64 1021 913.11 1005 0 +28.30(+2.90%)
Dec 02, 2008 910.28 994.70 879.79 976.98 0 +92.49(+10.46%)
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.