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 (%)
Nov 30, 2009 1180 1214 1168 1209 0 +32.62(+2.77%)
Nov 27, 2009 1176 1198 1168 1177 0 -33.23(-2.75%)
Nov 25, 2009 1210 1210 1210 0 +2.90(+0.24%)
Nov 24, 2009 1218 1221 1196 1207 0 -11.35(-0.93%)
Nov 23, 2009 1222 1239 1207 1218 0 +12.72(+1.05%)
Nov 20, 2009 1197 1213 1190 1206 0 +1.26(+0.10%)
Nov 19, 2009 1221 1226 1196 1205 0 -26.83(-2.18%)
Nov 18, 2009 1204 1237 1192 1231 0 +28.73(+2.39%)
Nov 17, 2009 1216 1231 1197 1203 0 -19.83(-1.62%)
Nov 16, 2009 1209 1235 1201 1222 0 +22.19(+1.85%)
Nov 13, 2009 1193 1207 1183 1200 0 +12.56(+1.06%)
Nov 12, 2009 1201 1212 1186 1188 0 -21.89(-1.81%)
Nov 11, 2009 1208 1221 1189 1210 0 +11.73(+0.98%)
Nov 10, 2009 1202 1215 1181 1198 0 -26.80(-2.19%)
Nov 09, 2009 1191 1228 1183 1225 0 +42.92(+3.63%)
Nov 06, 2009 1188 1205 1167 1182 0 -17.40(-1.45%)
Nov 05, 2009 1180 1211 1171 1199 0 +29.89(+2.56%)
Nov 04, 2009 1202 1216 1163 1169 0 -21.21(-1.78%)
Nov 03, 2009 1161 1195 1151 1190 0 +17.06(+1.45%)
Nov 02, 2009 1168 1196 1138 1173 0 +10.14(+0.87%)
Oct 30, 2009 1185 1196 1141 1163 0 -33.64(-2.81%)
Oct 29, 2009 1189 1209 1166 1197 0 +31.29(+2.68%)
Oct 28, 2009 1219 1232 1161 1166 0 -59.21(-4.83%)
Oct 27, 2009 1260 1270 1219 1225 0 -23.06(-1.85%)
Oct 26, 2009 1248 1280 1234 1248 0 -0.50(-0.04%)
Oct 23, 2009 1251 1258 1238 1248 0 -19.27(-1.52%)
Oct 22, 2009 1233 1273 1213 1268 0 +39.34(+3.20%)
Oct 21, 2009 1237 1265 1225 1228 0 -10.11(-0.82%)
Oct 20, 2009 1236 1247 1233 1238 0 -18.67(-1.49%)
Oct 19, 2009 1238 1266 1230 1257 0 +23.24(+1.88%)
Oct 16, 2009 1242 1254 1226 1234 0 -25.02(-1.99%)
Oct 15, 2009 1260 1272 1249 1259 0 -15.37(-1.21%)
Oct 14, 2009 1260 1281 1247 1274 0 +31.95(+2.57%)
Oct 13, 2009 1249 1259 1222 1242 0 -13.49(-1.07%)
Oct 12, 2009 1254 1269 1244 1256 0 +6.89(+0.55%)
Oct 09, 2009 1228 1257 1215 1249 0 +17.38(+1.41%)
Oct 08, 2009 1217 1247 1207 1232 0 +26.93(+2.24%)
Oct 07, 2009 1209 1224 1186 1205 0 -8.17(-0.67%)
Oct 06, 2009 1228 1242 1196 1213 0 -0.51(-0.04%)
Oct 05, 2009 1189 1220 1180 1213 0 +31.39(+2.66%)
Oct 02, 2009 1169 1212 1155 1182 0 -2.09(-0.18%)
Oct 01, 2009 1223 1229 1175 1184 0 -46.65(-3.79%)
Sep 30, 2009 1241 1254 1206 1231 0 -7.88(-0.64%)
Sep 29, 2009 1263 1275 1231 1238 0 -9.33(-0.75%)
Sep 28, 2009 1222 1264 1213 1248 0 +36.14(+2.98%)
Sep 25, 2009 1200 1229 1188 1212 0 +1.50(+0.12%)
Sep 24, 2009 1247 1260 1194 1210 0 -31.29(-2.52%)
Sep 23, 2009 1290 1299 1238 1241 0 -47.53(-3.69%)
Sep 22, 2009 1265 1296 1253 1289 0 +35.94(+2.87%)
Sep 21, 2009 1271 1283 1238 1253 0 -24.40(-1.91%)
Sep 18, 2009 1284 1303 1250 1277 0 -8.20(-0.64%)
Sep 17, 2009 1307 1350 1270 1286 0 +3.66(+0.29%)
Sep 16, 2009 1272 1316 1265 1282 0 +16.46(+1.30%)
Sep 15, 2009 1247 1283 1227 1266 0 +18.83(+1.51%)
Sep 14, 2009 1195 1248 1187 1247 0 +40.78(+3.38%)
Sep 11, 2009 1211 1227 1186 1206 0 -1.55(-0.13%)
Sep 10, 2009 1195 1212 1176 1207 0 +8.10(+0.68%)
Sep 09, 2009 1178 1205 1170 1199 0 +14.83(+1.25%)
Sep 08, 2009 1170 1189 1158 1185 0 +23.87(+2.06%)
Sep 04, 2009 1161 1161 1161 0 +15.04(+1.31%)
Sep 03, 2009 1137 1152 1115 1146 0 +17.02(+1.51%)
Sep 02, 2009 1149 1158 1123 1129 0 -27.34(-2.37%)
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.