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 (%)
Oct 31, 2011 1358 1383 1346 1353 0 -22.94(-1.67%)
Oct 28, 2011 1367 1382 1356 1376 0 +2.65(+0.19%)
Oct 27, 2011 1351 1383 1330 1374 0 +59.27(+4.51%)
Oct 26, 2011 1310 1326 1292 1314 0 +13.64(+1.05%)
Oct 25, 2011 1318 1334 1289 1301 0 -23.57(-1.78%)
Oct 24, 2011 1301 1332 1289 1324 0 +28.29(+2.18%)
Oct 21, 2011 1273 1299 1265 1296 0 +37.88(+3.01%)
Oct 20, 2011 1257 1264 1227 1258 0 +4.86(+0.39%)
Oct 19, 2011 1267 1279 1247 1253 0 -15.46(-1.22%)
Oct 18, 2011 1226 1276 1219 1269 0 +44.25(+3.61%)
Oct 17, 2011 1246 1251 1221 1225 0 -30.60(-2.44%)
Oct 14, 2011 1241 1262 1232 1255 0 +29.02(+2.37%)
Oct 13, 2011 1233 1244 1207 1226 0 -16.08(-1.29%)
Oct 12, 2011 1238 1260 1225 1242 0 +15.07(+1.23%)
Oct 11, 2011 1238 1248 1216 1227 0 -22.07(-1.77%)
Oct 10, 2011 1213 1250 1210 1249 0 +56.88(+4.77%)
Oct 07, 2011 1237 1246 1190 1192 0 -38.07(-3.09%)
Oct 06, 2011 1223 1236 1207 1230 0 +21.79(+1.80%)
Oct 05, 2011 1218 1225 1160 1209 0 -9.02(-0.74%)
Oct 04, 2011 1148 1222 1126 1218 0 +57.83(+4.99%)
Oct 03, 2011 1222 1229 1158 1160 0 -59.33(-4.87%)
Sep 30, 2011 1236 1254 1218 1219 0 -32.63(-2.61%)
Sep 29, 2011 1246 1254 1226 1252 0 +31.87(+2.61%)
Sep 28, 2011 1260 1267 1218 1220 0 -37.96(-3.02%)
Sep 27, 2011 1266 1280 1246 1258 0 +16.22(+1.31%)
Sep 26, 2011 1237 1246 1209 1242 0 +16.08(+1.31%)
Sep 23, 2011 1211 1230 1199 1226 0 +9.58(+0.79%)
Sep 22, 2011 1220 1245 1198 1216 0 -31.78(-2.55%)
Sep 21, 2011 1305 1311 1246 1248 0 -54.27(-4.17%)
Sep 20, 2011 1307 1325 1294 1302 0 -2.86(-0.22%)
Sep 19, 2011 1306 1323 1296 1305 0 -26.06(-1.96%)
Sep 16, 2011 1318 1335 1301 1331 0 +15.45(+1.17%)
Sep 15, 2011 1306 1320 1293 1315 0 +22.70(+1.76%)
Sep 14, 2011 1287 1305 1263 1293 0 +12.59(+0.98%)
Sep 13, 2011 1280 1289 1263 1280 0 +3.43(+0.27%)
Sep 12, 2011 1257 1281 1248 1277 0 -0.73(-0.06%)
Sep 09, 2011 1301 1310 1266 1278 0 -36.57(-2.78%)
Sep 08, 2011 1315 1335 1300 1314 0 -7.60(-0.58%)
Sep 07, 2011 1294 1324 1279 1322 0 +43.29(+3.39%)
Sep 06, 2011 1251 1289 1249 1278 0 -6.00(-0.47%)
Sep 02, 2011 1284 1284 1284 0 -40.87(-3.08%)
Sep 01, 2011 1364 1368 1322 1325 0 -36.38(-2.67%)
Aug 31, 2011 1359 1372 1344 1362 0 +14.63(+1.09%)
Aug 30, 2011 1340 1358 1323 1347 0 -1.06(-0.08%)
Aug 29, 2011 1310 1349 1306 1348 0 +52.99(+4.09%)
Aug 26, 2011 1263 1302 1244 1295 0 +10.23(+0.80%)
Aug 25, 2011 1322 1332 1275 1285 0 -119.62(-8.52%)
Aug 24, 2011 1391 1415 1372 1404 0 +9.86(+0.71%)
Aug 23, 2011 1363 1397 1350 1395 0 +37.07(+2.73%)
Aug 22, 2011 1383 1389 1341 1358 0 +3.52(+0.26%)
Aug 19, 2011 1351 1390 1344 1354 0 -17.37(-1.27%)
Aug 18, 2011 1384 1400 1356 1371 0 -54.21(-3.80%)
Aug 17, 2011 1424 1443 1410 1426 0 +9.79(+0.69%)
Aug 16, 2011 1409 1431 1395 1416 0 -12.44(-0.87%)
Aug 15, 2011 1383 1432 1380 1428 0 +50.26(+3.65%)
Aug 12, 2011 1397 1417 1365 1378 0 -12.07(-0.87%)
Aug 11, 2011 1334 1415 1324 1390 0 +61.91(+4.66%)
Aug 10, 2011 1341 1389 1305 1328 0 -40.69(-2.97%)
Aug 09, 2011 1355 1374 1257 1369 0 +91.49(+7.16%)
Aug 08, 2011 1355 1380 1276 1277 0 -119.29(-8.54%)
Aug 05, 2011 1436 1448 1368 1397 0 -23.22(-1.64%)
Aug 04, 2011 1473 1480 1417 1420 0 -71.03(-4.76%)
Aug 03, 2011 1499 1508 1456 1491 0 -7.08(-0.47%)
Aug 02, 2011 1537 1551 1496 1498 0 -47.81(-3.09%)
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.