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 (%)
Jul 31, 2015 1629 1645 1621 1629 0 +11.00(+0.68%)
Jul 30, 2015 1614 1627 1604 1618 0 -2.66(-0.16%)
Jul 29, 2015 1606 1629 1592 1621 0 +12.37(+0.77%)
Jul 28, 2015 1604 1621 1594 1609 0 +7.72(+0.48%)
Jul 27, 2015 1602 1615 1594 1601 0 -2.08(-0.13%)
Jul 24, 2015 1596 1612 1591 1603 0 +4.47(+0.28%)
Jul 23, 2015 1617 1623 1588 1599 0 -16.56(-1.03%)
Jul 22, 2015 1610 1624 1607 1615 0 +4.40(+0.27%)
Jul 21, 2015 1618 1629 1605 1611 0 -6.88(-0.43%)
Jul 20, 2015 1618 1626 1607 1618 0 -2.21(-0.14%)
Jul 17, 2015 1630 1636 1614 1620 0 -10.35(-0.63%)
Jul 16, 2015 1622 1637 1612 1630 0 +12.53(+0.77%)
Jul 15, 2015 1612 1624 1603 1618 0 +2.38(+0.15%)
Jul 14, 2015 1614 1625 1606 1615 0 +2.64(+0.16%)
Jul 13, 2015 1618 1631 1606 1613 0 +4.08(+0.25%)
Jul 10, 2015 1604 1621 1598 1609 0 +11.06(+0.69%)
Jul 09, 2015 1614 1623 1593 1598 0 -8.38(-0.52%)
Jul 08, 2015 1609 1621 1597 1606 0 -11.80(-0.73%)
Jul 07, 2015 1609 1627 1597 1618 0 +16.48(+1.03%)
Jul 06, 2015 1583 1606 1581 1601 0 +9.64(+0.61%)
Jul 02, 2015 1592 1592 1592 1592 0 +1.71(+0.11%)
Jul 01, 2015 1568 1592 1560 1590 0 +22.33(+1.42%)
Jun 30, 2015 1578 1586 1559 1568 0 -2.99(-0.19%)
Jun 29, 2015 1590 1605 1570 1571 0 -24.59(-1.54%)
Jun 26, 2015 1583 1600 1575 1595 0 +11.44(+0.72%)
Jun 25, 2015 1597 1603 1579 1584 0 -15.27(-0.95%)
Jun 24, 2015 1606 1619 1597 1599 0 -8.89(-0.55%)
Jun 23, 2015 1610 1622 1601 1608 0 -6.35(-0.39%)
Jun 22, 2015 1629 1637 1612 1614 0 -11.37(-0.70%)
Jun 19, 2015 1632 1637 1617 1626 0 -10.64(-0.65%)
Jun 18, 2015 1619 1645 1616 1636 0 +21.37(+1.32%)
Jun 17, 2015 1603 1618 1592 1615 0 +13.19(+0.82%)
Jun 16, 2015 1594 1607 1590 1602 0 +9.23(+0.58%)
Jun 15, 2015 1601 1605 1586 1592 0 -13.13(-0.82%)
Jun 12, 2015 1606 1617 1599 1606 0 -5.20(-0.32%)
Jun 11, 2015 1611 1620 1603 1611 0 +7.74(+0.48%)
Jun 10, 2015 1596 1615 1588 1603 0 +9.80(+0.62%)
Jun 09, 2015 1600 1608 1587 1593 0 -7.88(-0.49%)
Jun 08, 2015 1602 1611 1593 1601 0 +0.50(+0.03%)
Jun 05, 2015 1597 1614 1587 1601 0 -15.79(-0.98%)
Jun 04, 2015 1613 1627 1607 1616 0 +0.09(+0.01%)
Jun 03, 2015 1625 1639 1610 1616 0 -9.36(-0.58%)
Jun 02, 2015 1634 1639 1618 1626 0 -14.68(-0.89%)
Jun 01, 2015 1630 1650 1623 1640 0 +12.91(+0.79%)
May 29, 2015 1644 1650 1624 1627 0 -16.31(-0.99%)
May 28, 2015 1643 1651 1633 1644 0 -2.05(-0.12%)
May 27, 2015 1633 1650 1629 1646 0 +14.18(+0.87%)
May 26, 2015 1643 1647 1623 1632 0 -13.47(-0.82%)
May 22, 2015 1645 1645 1645 1645 0 -1.50(-0.09%)
May 21, 2015 1657 1661 1638 1647 0 -11.00(-0.66%)
May 20, 2015 1666 1675 1651 1658 0 -5.70(-0.34%)
May 19, 2015 1657 1674 1654 1663 0 -0.42(-0.03%)
May 18, 2015 1656 1668 1648 1664 0 +0.52(+0.03%)
May 15, 2015 1655 1669 1647 1663 0 +16.39(+1.00%)
May 14, 2015 1632 1650 1624 1647 0 +25.97(+1.60%)
May 13, 2015 1643 1658 1618 1621 0 -19.83(-1.21%)
May 12, 2015 1631 1648 1611 1641 0 +1.37(+0.08%)
May 11, 2015 1660 1671 1632 1639 0 -26.13(-1.57%)
May 08, 2015 1669 1692 1659 1665 0 +19.29(+1.17%)
May 07, 2015 1625 1652 1616 1646 0 +23.77(+1.47%)
May 06, 2015 1623 1636 1608 1622 0 -2.11(-0.13%)
May 05, 2015 1652 1658 1618 1624 0 -33.13(-2.00%)
May 04, 2015 1658 1672 1651 1658 0 +4.89(+0.30%)
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.