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, 2015 1531 1535 1498 1501 0 -33.33(-2.17%)
Aug 28, 2015 1531 1539 1513 1534 0 +1.34(+0.09%)
Aug 27, 2015 1521 1544 1501 1533 0 +27.57(+1.83%)
Aug 26, 2015 1498 1514 1472 1505 0 +34.02(+2.31%)
Aug 25, 2015 1550 1555 1469 1471 0 -51.15(-3.36%)
Aug 24, 2015 1532 1575 1509 1523 0 -65.98(-4.15%)
Aug 21, 2015 1615 1623 1587 1588 0 -35.56(-2.19%)
Aug 20, 2015 1630 1640 1617 1624 0 -13.13(-0.80%)
Aug 19, 2015 1643 1653 1627 1637 0 -8.02(-0.49%)
Aug 18, 2015 1637 1649 1629 1645 0 +4.28(+0.26%)
Aug 17, 2015 1627 1643 1612 1641 0 +13.71(+0.84%)
Aug 14, 2015 1615 1631 1606 1627 0 +9.49(+0.59%)
Aug 13, 2015 1624 1647 1597 1618 0 +4.43(+0.27%)
Aug 12, 2015 1609 1620 1592 1613 0 -8.43(-0.52%)
Aug 11, 2015 1610 1630 1603 1622 0 +3.39(+0.21%)
Aug 10, 2015 1621 1629 1610 1618 0 +4.26(+0.26%)
Aug 07, 2015 1605 1623 1589 1614 0 +4.95(+0.31%)
Aug 06, 2015 1616 1624 1582 1609 0 -10.10(-0.62%)
Aug 05, 2015 1632 1642 1608 1619 0 -9.16(-0.56%)
Aug 04, 2015 1639 1652 1621 1628 0 -11.91(-0.73%)
Aug 03, 2015 1631 1646 1623 1640 0 +10.83(+0.66%)
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%)
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.