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, 2016 1830 1839 1800 1817 0 -26.68(-1.45%)
Nov 29, 2016 1821 1853 1818 1844 0 +23.62(+1.30%)
Nov 28, 2016 1812 1834 1803 1820 0 +12.81(+0.71%)
Nov 25, 2016 1792 1818 1790 1807 0 +17.07(+0.95%)
Nov 23, 2016 1790 1790 1790 1790 0 -6.30(-0.35%)
Nov 22, 2016 1776 1805 1770 1797 0 +24.59(+1.39%)
Nov 21, 2016 1777 1794 1762 1772 0 +4.65(+0.26%)
Nov 18, 2016 1755 1776 1746 1767 0 +13.89(+0.79%)
Nov 17, 2016 1760 1782 1738 1754 0 -6.38(-0.36%)
Nov 16, 2016 1754 1769 1739 1760 0 +2.19(+0.12%)
Nov 15, 2016 1760 1780 1739 1758 0 +5.26(+0.30%)
Nov 14, 2016 1718 1760 1698 1752 0 +31.65(+1.84%)
Nov 11, 2016 1712 1753 1692 1721 0 +11.71(+0.69%)
Nov 10, 2016 1763 1766 1693 1709 0 -54.60(-3.10%)
Nov 09, 2016 1762 1785 1737 1764 0 -37.04(-2.06%)
Nov 08, 2016 1790 1810 1784 1801 0 +10.72(+0.60%)
Nov 07, 2016 1784 1798 1772 1790 0 +31.65(+1.80%)
Nov 04, 2016 1761 1775 1744 1758 0 -1.93(-0.11%)
Nov 03, 2016 1774 1786 1752 1760 0 -5.18(-0.29%)
Nov 02, 2016 1796 1809 1762 1765 0 -30.20(-1.68%)
Nov 01, 2016 1833 1838 1784 1796 0 -45.08(-2.45%)
Oct 31, 2016 1820 1848 1802 1841 0 +36.05(+2.00%)
Oct 28, 2016 1806 1821 1793 1805 0 +2.37(+0.13%)
Oct 27, 2016 1826 1834 1785 1802 0 -17.20(-0.95%)
Oct 26, 2016 1836 1843 1804 1820 0 -27.39(-1.48%)
Oct 25, 2016 1849 1863 1835 1847 0 -7.04(-0.38%)
Oct 24, 2016 1863 1874 1840 1854 0 +12.06(+0.65%)
Oct 21, 2016 1834 1852 1828 1842 0 -7.73(-0.42%)
Oct 20, 2016 1854 1866 1836 1850 0 -1.28(-0.07%)
Oct 19, 2016 1844 1860 1835 1851 0 +5.14(+0.28%)
Oct 18, 2016 1848 1857 1835 1846 0 +12.65(+0.69%)
Oct 17, 2016 1836 1853 1827 1833 0 +5.55(+0.30%)
Oct 14, 2016 1836 1849 1816 1828 0 -6.69(-0.36%)
Oct 13, 2016 1813 1846 1808 1834 0 +16.04(+0.88%)
Oct 12, 2016 1809 1822 1800 1818 0 +16.36(+0.91%)
Oct 11, 2016 1817 1824 1793 1802 0 -19.48(-1.07%)
Oct 10, 2016 1817 1836 1806 1821 0 +13.88(+0.77%)
Oct 07, 2016 1807 1809 1799 1807 0 -33.08(-1.80%)
Oct 06, 2016 1837 1856 1811 1841 0 -5.44(-0.29%)
Oct 05, 2016 1892 1901 1838 1846 0 -38.88(-2.06%)
Oct 04, 2016 1911 1917 1869 1885 0 -100.43(-5.06%)
Sep 26, 2016 1972 1997 1967 1985 0 +5.96(+0.30%)
Sep 23, 2016 1969 1989 1955 1979 0 +1.87(+0.09%)
Sep 22, 2016 1967 1988 1962 1977 0 +29.85(+1.53%)
Sep 21, 2016 1923 1951 1893 1948 0 +28.30(+1.47%)
Sep 20, 2016 1934 1938 1914 1919 0 -0.19(-0.01%)
Sep 19, 2016 1910 1932 1905 1920 0 +13.05(+0.68%)
Sep 16, 2016 1896 1915 1888 1906 0 +3.85(+0.20%)
Sep 15, 2016 1896 1912 1887 1903 0 +7.13(+0.38%)
Sep 14, 2016 1890 1906 1882 1895 0 +7.74(+0.41%)
Sep 13, 2016 1934 1938 1885 1888 0 -59.40(-3.05%)
Sep 12, 2016 1916 1956 1903 1947 0 +25.58(+1.33%)
Sep 09, 2016 1981 1988 1921 1922 0 -88.50(-4.40%)
Sep 08, 2016 2022 2026 2003 2010 0 -23.38(-1.15%)
Sep 07, 2016 2012 2039 2001 2033 0 +15.50(+0.77%)
Sep 06, 2016 2017 2026 1999 2018 0 +5.40(+0.27%)
Sep 02, 2016 2013 2013 2013 2013 0 +28.47(+1.43%)
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.