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 29, 2017 1970 1978 1958 1970 0 -5.26(-0.27%)
Sep 28, 2017 1960 1977 1947 1975 0 +12.86(+0.66%)
Sep 27, 2017 1972 1978 1943 1962 0 -13.93(-0.70%)
Sep 26, 2017 1977 1988 1966 1976 0 -2.01(-0.10%)
Sep 25, 2017 1968 1990 1963 1978 0 +14.16(+0.72%)
Sep 22, 2017 1975 1987 1957 1964 0 -8.17(-0.41%)
Sep 21, 2017 1976 1990 1963 1972 0 -3.27(-0.17%)
Sep 20, 2017 1976 1989 1964 1975 0 +0.70(+0.04%)
Sep 19, 2017 1981 1986 1966 1975 0 -2.34(-0.12%)
Sep 18, 2017 1976 1985 1962 1977 0 -1.40(-0.07%)
Sep 15, 2017 1979 1991 1955 1978 0 +0.28(+0.01%)
Sep 14, 2017 1959 1981 1951 1978 0 +16.60(+0.85%)
Sep 13, 2017 1967 1975 1953 1962 0 -7.31(-0.37%)
Sep 12, 2017 1990 2002 1962 1969 0 -23.98(-1.20%)
Sep 11, 2017 1975 2001 1972 1993 0 +28.38(+1.44%)
Sep 08, 2017 1959 1975 1954 1965 0 +2.54(+0.13%)
Sep 07, 2017 1968 1976 1956 1962 0 -1.85(-0.09%)
Sep 06, 2017 1972 1987 1961 1964 0 -1.89(-0.10%)
Sep 05, 2017 1981 1987 1959 1966 0 -7.38(-0.37%)
Sep 01, 2017 1979 1989 1966 1973 0 -4.38(-0.22%)
Aug 31, 2017 1956 1985 1951 1977 0 +27.39(+1.40%)
Aug 30, 2017 1934 1952 1925 1950 0 +12.68(+0.65%)
Aug 29, 2017 1943 1953 1930 1937 0 -3.67(-0.19%)
Aug 28, 2017 1960 1966 1934 1941 0 -16.13(-0.82%)
Aug 25, 2017 1951 1966 1943 1957 0 +12.84(+0.66%)
Aug 24, 2017 1955 1965 1939 1944 0 -4.53(-0.23%)
Aug 23, 2017 1929 1956 1924 1949 0 +16.88(+0.87%)
Aug 22, 2017 1944 1948 1924 1932 0 -9.96(-0.51%)
Aug 21, 2017 1919 1946 1915 1942 0 +23.87(+1.24%)
Aug 18, 2017 1915 1929 1900 1918 0 -3.35(-0.17%)
Aug 17, 2017 1933 1945 1918 1921 0 -14.35(-0.74%)
Aug 16, 2017 1932 1954 1927 1936 0 +6.81(+0.35%)
Aug 15, 2017 1929 1935 1910 1929 0 -6.06(-0.31%)
Aug 14, 2017 1910 1940 1905 1935 0 +30.35(+1.59%)
Aug 11, 2017 1903 1915 1892 1905 0 -8.66(-0.45%)
Aug 10, 2017 1923 1930 1908 1913 0 -12.88(-0.67%)
Aug 09, 2017 1936 1942 1915 1926 0 -8.33(-0.43%)
Aug 08, 2017 1931 1944 1918 1935 0 +2.02(+0.10%)
Aug 07, 2017 1944 1947 1924 1933 0 -10.98(-0.56%)
Aug 04, 2017 1941 1956 1930 1944 0 +3.97(+0.20%)
Aug 03, 2017 1935 1956 1925 1940 0 +4.53(+0.23%)
Aug 02, 2017 1949 1958 1924 1935 0 -18.41(-0.94%)
Aug 01, 2017 1943 1962 1932 1953 0 +22.96(+1.19%)
Jul 31, 2017 1937 1945 1912 1930 0 -2.55(-0.13%)
Jul 28, 2017 1935 1950 1921 1933 0 +2.10(+0.11%)
Jul 27, 2017 1923 1946 1902 1931 0 +11.69(+0.61%)
Jul 26, 2017 1907 1935 1899 1919 0 +11.41(+0.60%)
Jul 25, 2017 1911 1921 1892 1908 0 +0.59(+0.03%)
Jul 24, 2017 1905 1916 1890 1907 0 +2.35(+0.12%)
Jul 21, 2017 1919 1929 1890 1905 0 -11.07(-0.58%)
Jul 20, 2017 1933 1945 1911 1916 0 -18.88(-0.98%)
Jul 19, 2017 1912 1940 1908 1935 0 +25.12(+1.32%)
Jul 18, 2017 1910 1925 1898 1910 0 -0.92(-0.05%)
Jul 17, 2017 1898 1917 1889 1911 0 +14.58(+0.77%)
Jul 14, 2017 1895 1908 1886 1896 0 +13.66(+0.73%)
Jul 13, 2017 1889 1898 1874 1882 0 -2.98(-0.16%)
Jul 12, 2017 1874 1900 1869 1885 0 +23.86(+1.28%)
Jul 11, 2017 1862 1867 1843 1862 0 -1.62(-0.09%)
Jul 10, 2017 1891 1896 1861 1863 0 -24.03(-1.27%)
Jul 07, 2017 1876 1893 1866 1887 0 +13.55(+0.72%)
Jul 06, 2017 1891 1900 1870 1874 0 -27.34(-1.44%)
Jul 05, 2017 1926 1932 1890 1901 0 -28.58(-1.48%)
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.