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 29, 2019 2955 2970 2932 2934 0 -21.64(-0.73%)
Nov 27, 2019 2937 2959 2923 2956 0 +19.58(+0.67%)
Nov 26, 2019 2905 2941 2897 2936 0 +34.16(+1.18%)
Nov 25, 2019 2901 2927 2890 2902 0 +10.34(+0.36%)
Nov 22, 2019 2893 2912 2861 2892 0 +4.17(+0.14%)
Nov 21, 2019 2933 2937 2885 2888 0 -53.82(-1.83%)
Nov 20, 2019 2947 2960 2924 2941 0 -7.23(-0.25%)
Nov 19, 2019 2936 2957 2924 2949 0 +17.45(+0.60%)
Nov 18, 2019 2922 2943 2914 2931 0 +13.42(+0.46%)
Nov 15, 2019 2910 2926 2898 2918 0 +13.51(+0.47%)
Nov 14, 2019 2885 2916 2874 2904 0 +26.02(+0.90%)
Nov 13, 2019 2862 2891 2853 2878 0 +11.65(+0.41%)
Nov 12, 2019 2891 2910 2860 2867 0 -20.96(-0.73%)
Nov 11, 2019 2885 2905 2869 2887 0 +1.06(+0.04%)
Nov 08, 2019 2885 2911 2869 2886 0 -4.34(-0.15%)
Nov 07, 2019 2898 2911 2870 2891 0 -7.11(-0.25%)
Nov 06, 2019 2896 2915 2873 2898 0 +8.41(+0.29%)
Nov 05, 2019 2931 2937 2877 2889 0 -51.31(-1.74%)
Nov 04, 2019 2928 2954 2908 2941 0 +14.07(+0.48%)
Nov 01, 2019 2919 2939 2891 2927 0 +14.00(+0.48%)
Oct 31, 2019 2932 2954 2894 2913 0 -20.13(-0.69%)
Oct 30, 2019 2902 2936 2890 2933 0 +32.01(+1.10%)
Oct 29, 2019 2890 2923 2883 2901 0 +11.48(+0.40%)
Oct 28, 2019 2882 2907 2869 2889 0 +13.25(+0.46%)
Oct 25, 2019 2877 2885 2855 2876 0 -0.13(-0.00%)
Oct 24, 2019 2846 2897 2829 2876 0 +34.64(+1.22%)
Oct 23, 2019 2832 2848 2814 2842 0 +14.33(+0.51%)
Oct 22, 2019 2846 2851 2816 2827 0 -14.31(-0.50%)
Oct 21, 2019 2819 2844 2811 2842 0 +27.14(+0.96%)
Oct 18, 2019 2810 2825 2787 2814 0 +0.76(+0.03%)
Oct 17, 2019 2791 2824 2783 2814 0 +22.40(+0.80%)
Oct 16, 2019 2768 2794 2753 2791 0 +21.48(+0.78%)
Oct 15, 2019 2766 2780 2752 2770 0 +2.23(+0.08%)
Oct 14, 2019 2782 2785 2751 2768 0 -9.37(-0.34%)
Oct 11, 2019 2761 2796 2748 2777 0 +25.12(+0.91%)
Oct 10, 2019 2770 2778 2741 2752 0 -16.51(-0.60%)
Oct 09, 2019 2794 2800 2762 2768 0 -10.19(-0.37%)
Oct 08, 2019 2790 2803 2760 2778 0 -20.43(-0.73%)
Oct 07, 2019 2802 2822 2790 2799 0 -19.40(-0.69%)
Oct 04, 2019 2809 2827 2795 2818 0 +13.10(+0.47%)
Oct 03, 2019 2775 2819 2760 2805 0 +29.23(+1.05%)
Oct 02, 2019 2769 2785 2749 2776 0 -7.97(-0.29%)
Oct 01, 2019 2808 2824 2766 2784 0 -26.55(-0.94%)
Sep 30, 2019 2807 2829 2800 2811 0 +1.41(+0.05%)
Sep 27, 2019 2817 2828 2788 2809 0 -5.14(-0.18%)
Sep 26, 2019 2798 2824 2785 2814 0 +27.68(+0.99%)
Sep 25, 2019 2770 2799 2760 2787 0 +11.11(+0.40%)
Sep 24, 2019 2783 2798 2759 2775 0 -0.02(-0.00%)
Sep 23, 2019 2766 2790 2748 2775 0 -4.92(-0.18%)
Sep 20, 2019 2774 2795 2754 2780 0 +15.74(+0.57%)
Sep 19, 2019 2760 2782 2737 2765 0 +25.22(+0.92%)
Sep 18, 2019 2749 2758 2711 2739 0 +0.12(+0.00%)
Sep 17, 2019 2730 2751 2707 2739 0 +14.91(+0.55%)
Sep 16, 2019 2692 2730 2681 2724 0 +35.73(+1.33%)
Sep 13, 2019 2721 2744 2674 2689 0 -34.19(-1.26%)
Sep 12, 2019 2740 2750 2692 2723 0 +3.64(+0.13%)
Sep 11, 2019 2703 2729 2685 2719 0 +14.10(+0.52%)
Sep 10, 2019 2704 2732 2659 2705 0 -6.83(-0.25%)
Sep 09, 2019 2711 2724 2680 2712 0 +1.87(+0.07%)
Sep 06, 2019 2702 2719 2689 2710 0 +11.13(+0.41%)
Sep 05, 2019 2725 2740 2687 2699 0 -36.49(-1.33%)
Sep 04, 2019 2724 2743 2711 2735 0 +27.20(+1.00%)
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.