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 (%)
Sep 30, 2015 1551 1557 1530 1542 0 +1.60(+0.10%)
Sep 29, 2015 1527 1548 1521 1540 0 +15.47(+1.01%)
Sep 28, 2015 1544 1549 1513 1525 0 -25.45(-1.64%)
Sep 25, 2015 1551 1566 1538 1550 0 +3.90(+0.25%)
Sep 24, 2015 1555 1563 1530 1546 0 -13.23(-0.85%)
Sep 23, 2015 1555 1569 1545 1559 0 +7.43(+0.48%)
Sep 22, 2015 1561 1576 1544 1552 0 -24.31(-1.54%)
Sep 21, 2015 1564 1586 1558 1576 0 +17.49(+1.12%)
Sep 18, 2015 1549 1583 1545 1559 0 -10.35(-0.66%)
Sep 17, 2015 1549 1594 1539 1569 0 +19.94(+1.29%)
Sep 16, 2015 1519 1554 1517 1549 0 +35.84(+2.37%)
Sep 15, 2015 1504 1517 1493 1513 0 +10.50(+0.70%)
Sep 14, 2015 1507 1511 1496 1503 0 -2.68(-0.18%)
Sep 11, 2015 1478 1508 1474 1506 0 +22.86(+1.54%)
Sep 10, 2015 1471 1502 1468 1483 0 +8.51(+0.58%)
Sep 09, 2015 1505 1510 1471 1474 0 -16.79(-1.13%)
Sep 08, 2015 1492 1501 1480 1491 0 +17.09(+1.16%)
Sep 04, 2015 1474 1474 1474 1474 0 -32.01(-2.13%)
Sep 03, 2015 1502 1517 1489 1506 0 +9.40(+0.63%)
Sep 02, 2015 1496 1506 1480 1496 0 +16.05(+1.08%)
Sep 01, 2015 1479 1498 1466 1480 0 -20.55(-1.37%)
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%)
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.