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 (%)
Jan 31, 2018 1884 1916 1876 1910 0 +31.59(+1.68%)
Jan 30, 2018 1885 1892 1875 1878 0 -15.89(-0.84%)
Jan 29, 2018 1918 1923 1888 1894 0 -31.06(-1.61%)
Jan 26, 2018 1942 1945 1912 1925 0 -10.96(-0.57%)
Jan 25, 2018 1933 1943 1916 1936 0 +5.14(+0.27%)
Jan 24, 2018 1935 1944 1916 1931 0 -5.93(-0.31%)
Jan 23, 2018 1924 1939 1914 1937 0 +19.49(+1.02%)
Jan 22, 2018 1902 1922 1895 1918 0 +17.96(+0.95%)
Jan 19, 2018 1883 1902 1878 1900 0 +17.58(+0.93%)
Jan 18, 2018 1909 1912 1878 1882 0 -32.70(-1.71%)
Jan 17, 2018 1901 1918 1893 1915 0 +19.95(+1.05%)
Jan 16, 2018 1896 1919 1890 1895 0 +3.98(+0.21%)
Jan 12, 2018 1891 1891 1891 1891 0 -5.76(-0.30%)
Jan 11, 2018 1899 1914 1888 1897 0 -0.64(-0.03%)
Jan 10, 2018 1915 1917 1888 1897 0 -23.97(-1.25%)
Jan 09, 2018 1939 1943 1918 1921 0 -17.26(-0.89%)
Jan 08, 2018 1934 1946 1925 1938 0 +1.40(+0.07%)
Jan 05, 2018 1935 1946 1925 1937 0 +5.35(+0.28%)
Jan 04, 2018 1967 1972 1929 1932 0 -38.99(-1.98%)
Jan 03, 2018 1977 1989 1952 1971 0 -9.77(-0.49%)
Jan 02, 2018 1988 1997 1973 1980 0 -4.78(-0.24%)
Dec 29, 2017 1985 1985 1985 1985 0 -5.60(-0.28%)
Dec 28, 2017 1978 1993 1970 1991 0 +11.39(+0.58%)
Dec 27, 2017 1979 1986 1970 1979 0 +8.02(+0.41%)
Dec 26, 2017 1959 1978 1955 1971 0 +11.61(+0.59%)
Dec 22, 2017 1952 1967 1943 1960 0 +9.83(+0.50%)
Dec 21, 2017 1969 1974 1947 1950 0 -10.99(-0.56%)
Dec 20, 2017 1983 1997 1958 1961 0 -18.55(-0.94%)
Dec 19, 2017 2019 2027 1974 1980 0 -40.05(-1.98%)
Dec 18, 2017 2007 2031 2004 2020 0 +13.57(+0.68%)
Dec 15, 2017 1996 2016 1984 2006 0 +10.79(+0.54%)
Dec 14, 2017 1990 2006 1979 1995 0 +5.21(+0.26%)
Dec 13, 2017 1986 2003 1977 1990 0 +4.10(+0.21%)
Dec 12, 2017 1984 1998 1971 1986 0 +7.32(+0.37%)
Dec 11, 2017 1985 1994 1970 1979 0 -5.37(-0.27%)
Dec 08, 2017 1979 1992 1969 1984 0 +14.97(+0.76%)
Dec 07, 2017 1951 1975 1947 1969 0 +17.64(+0.90%)
Dec 06, 2017 1948 1960 1935 1951 0 +3.30(+0.17%)
Dec 05, 2017 1975 1982 1946 1948 0 -28.99(-1.47%)
Dec 04, 2017 1990 1997 1971 1977 0 -3.57(-0.18%)
Dec 01, 2017 1973 1994 1959 1981 0 +12.34(+0.63%)
Nov 30, 2017 1971 1985 1958 1968 0 -11.98(-0.60%)
Nov 29, 2017 1991 1998 1972 1980 0 -12.75(-0.64%)
Nov 28, 2017 2010 2016 1983 1993 0 -11.47(-0.57%)
Nov 27, 2017 2015 2021 2000 2004 0 -8.71(-0.43%)
Nov 24, 2017 2018 2025 2005 2013 0 +2.04(+0.10%)
Nov 22, 2017 2015 2027 2004 2011 0 -7.37(-0.37%)
Nov 21, 2017 2002 2022 1995 2019 0 +22.97(+1.15%)
Nov 20, 2017 1997 2005 1985 1996 0 +2.91(+0.15%)
Nov 17, 2017 1991 2002 1981 1993 0 -3.99(-0.20%)
Nov 16, 2017 1985 2005 1978 1997 0 +12.13(+0.61%)
Nov 15, 2017 1999 2006 1979 1985 0 -20.14(-1.00%)
Nov 14, 2017 1998 2016 1990 2005 0 +5.21(+0.26%)
Nov 13, 2017 2001 2015 1985 1999 0 +2.87(+0.14%)
Nov 10, 2017 1984 2008 1982 1997 0 +4.43(+0.22%)
Nov 09, 2017 1988 2004 1980 1992 0 +2.00(+0.10%)
Nov 08, 2017 1981 1999 1975 1990 0 +1.23(+0.06%)
Nov 07, 2017 1982 2000 1972 1989 0 +10.62(+0.54%)
Nov 06, 2017 1972 1989 1966 1978 0 +9.19(+0.47%)
Nov 03, 2017 1951 1983 1937 1969 0 +2.27(+0.12%)
Nov 02, 2017 1964 1986 1954 1967 0 +9.77(+0.50%)
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.