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 (%)
Aug 31, 2010 1315 1328 1299 1318 0 +6.95(+0.53%)
Aug 30, 2010 1317 1330 1307 1312 0 -9.86(-0.75%)
Aug 27, 2010 1317 1327 1285 1321 0 +11.34(+0.87%)
Aug 26, 2010 1315 1328 1297 1310 0 +2.25(+0.17%)
Aug 25, 2010 1278 1313 1276 1308 0 +16.92(+1.31%)
Aug 24, 2010 1274 1305 1265 1291 0 -2.16(-0.17%)
Aug 23, 2010 1306 1316 1291 1293 0 -9.69(-0.74%)
Aug 20, 2010 1294 1310 1286 1303 0 +1.16(+0.09%)
Aug 19, 2010 1324 1330 1292 1302 0 -32.16(-2.41%)
Aug 18, 2010 1331 1343 1319 1334 0 +0.15(+0.01%)
Aug 17, 2010 1317 1343 1311 1334 0 +27.10(+2.07%)
Aug 16, 2010 1294 1320 1290 1306 0 +4.74(+0.36%)
Aug 13, 2010 1299 1319 1294 1302 0 -7.65(-0.58%)
Aug 12, 2010 1302 1326 1297 1309 0 -17.07(-1.29%)
Aug 11, 2010 1337 1353 1319 1326 0 -38.55(-2.82%)
Aug 10, 2010 1366 1382 1349 1365 0 -20.41(-1.47%)
Aug 09, 2010 1377 1391 1367 1385 0 +14.98(+1.09%)
Aug 06, 2010 1368 1375 1340 1370 0 -0.59(-0.04%)
Aug 05, 2010 1378 1394 1361 1371 0 -24.09(-1.73%)
Aug 04, 2010 1395 1409 1382 1395 0 +4.13(+0.30%)
Aug 03, 2010 1388 1404 1375 1391 0 -7.05(-0.50%)
Aug 02, 2010 1373 1405 1363 1398 0 +42.85(+3.16%)
Jul 30, 2010 1353 1374 1326 1355 0 -11.71(-0.86%)
Jul 29, 2010 1378 1397 1348 1367 0 -2.03(-0.15%)
Jul 28, 2010 1367 1385 1354 1369 0 -6.12(-0.45%)
Jul 27, 2010 1375 1401 1353 1375 0 -17.05(-1.22%)
Jul 26, 2010 1356 1397 1350 1392 0 +34.79(+2.56%)
Jul 23, 2010 1331 1360 1316 1357 0 +18.03(+1.35%)
Jul 22, 2010 1302 1347 1301 1339 0 +51.31(+3.98%)
Jul 21, 2010 1325 1330 1280 1288 0 -29.88(-2.27%)
Jul 20, 2010 1295 1321 1267 1318 0 +21.24(+1.64%)
Jul 19, 2010 1282 1303 1258 1297 0 +18.16(+1.42%)
Jul 16, 2010 1276 1312 1269 1278 0 -37.26(-2.83%)
Jul 15, 2010 1316 1326 1289 1316 0 -3.27(-0.25%)
Jul 14, 2010 1319 1331 1301 1319 0 -6.81(-0.51%)
Jul 13, 2010 1315 1332 1304 1326 0 +30.98(+2.39%)
Jul 12, 2010 1286 1303 1273 1295 0 +1.28(+0.10%)
Jul 09, 2010 1291 1296 1267 1294 0 +19.59(+1.54%)
Jul 08, 2010 1279 1291 1251 1274 0 +5.29(+0.42%)
Jul 07, 2010 1216 1270 1215 1269 0 +53.90(+4.44%)
Jul 06, 2010 1213 1275 1203 1215 0 -29.78(-2.39%)
Jul 02, 2010 1242 1278 1233 1244 0 -22.55(-1.78%)
Jul 01, 2010 1266 1285 1241 1267 0 -4.94(-0.39%)
Jun 30, 2010 1281 1310 1267 1272 0 -13.29(-1.03%)
Jun 29, 2010 1286 1312 1275 1285 0 -52.31(-3.91%)
Jun 25, 2010 1335 1344 1302 1338 0 +28.61(+2.19%)
Jun 24, 2010 1321 1338 1301 1309 0 -25.69(-1.92%)
Jun 23, 2010 1326 1351 1312 1335 0 +4.13(+0.31%)
Jun 22, 2010 1354 1378 1328 1331 0 -34.17(-2.50%)
Jun 21, 2010 1387 1401 1357 1365 0 -9.55(-0.69%)
Jun 18, 2010 1372 1389 1361 1374 0 -5.34(-0.39%)
Jun 17, 2010 1367 1387 1356 1380 0 +0.55(+0.04%)
Jun 16, 2010 1376 1394 1364 1379 0 -10.57(-0.76%)
Jun 15, 2010 1369 1393 1354 1390 0 +32.78(+2.42%)
Jun 14, 2010 1354 1376 1341 1357 0 +11.83(+0.88%)
Jun 11, 2010 1316 1347 1309 1345 0 +12.63(+0.95%)
Jun 10, 2010 1308 1336 1293 1332 0 +52.58(+4.11%)
Jun 09, 2010 1282 1313 1269 1280 0 +7.03(+0.55%)
Jun 08, 2010 1256 1279 1225 1273 0 +20.37(+1.63%)
Jun 07, 2010 1264 1290 1247 1252 0 -6.34(-0.50%)
Jun 04, 2010 1256 1310 1253 1259 0 -65.39(-4.94%)
Jun 03, 2010 1319 1337 1307 1324 0 +1.89(+0.14%)
Jun 02, 2010 1300 1324 1276 1322 0 +39.32(+3.06%)
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.