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 (%)
Jun 28, 2013 1765 1777 1743 1758 0 +31.33(+1.81%)
Jun 26, 2013 1716 1741 1708 1726 0 +21.76(+1.28%)
Jun 25, 2013 1682 1714 1664 1705 0 +38.16(+2.29%)
Jun 24, 2013 1658 1703 1627 1666 0 -13.62(-0.81%)
Jun 21, 2013 1683 1702 1647 1680 0 +10.79(+0.65%)
Jun 20, 2013 1709 1723 1653 1669 0 -58.36(-3.38%)
Jun 19, 2013 1793 1797 1722 1728 0 -64.13(-3.58%)
Jun 18, 2013 1767 1803 1759 1792 0 +25.37(+1.44%)
Jun 17, 2013 1774 1786 1752 1766 0 +3.62(+0.21%)
Jun 14, 2013 1758 1790 1747 1763 0 +3.12(+0.18%)
Jun 13, 2013 1715 1765 1706 1760 0 +44.77(+2.61%)
Jun 12, 2013 1761 1763 1711 1715 0 -36.77(-2.10%)
Jun 11, 2013 1756 1771 1739 1752 0 -23.18(-1.31%)
Jun 10, 2013 1791 1798 1762 1775 0 -12.34(-0.69%)
Jun 07, 2013 1787 1809 1761 1787 0 -5.95(-0.33%)
Jun 06, 2013 1756 1794 1743 1793 0 +33.53(+1.91%)
Jun 05, 2013 1770 1787 1747 1760 0 -13.71(-0.77%)
Jun 04, 2013 1814 1822 1770 1773 0 -34.80(-1.92%)
Jun 03, 2013 1807 1828 1781 1808 0 +7.04(+0.39%)
May 31, 2013 1807 1829 1790 1801 0 -10.57(-0.58%)
May 30, 2013 1837 1848 1798 1812 0 -30.15(-1.64%)
May 29, 2013 1872 1877 1816 1842 0 -46.73(-2.47%)
May 28, 2013 1934 1943 1878 1889 0 -26.90(-1.40%)
May 24, 2013 1915 1915 1915 0 -19.00(-0.98%)
May 23, 2013 1937 1950 1897 1934 0 -20.93(-1.07%)
May 22, 2013 2012 2024 1945 1955 0 -55.86(-2.78%)
May 21, 2013 2013 2024 2002 2011 0 +2.05(+0.10%)
May 20, 2013 2008 2024 1996 2009 0 -2.06(-0.10%)
May 17, 2013 1999 2017 1989 2011 0 +17.67(+0.89%)
May 16, 2013 1999 2015 1984 1994 0 -93.18(-4.47%)
May 15, 2013 2068 2089 2055 2087 0 +24.51(+1.19%)
May 13, 2013 2052 2067 2045 2062 0 +8.56(+0.42%)
May 10, 2013 2053 2065 2037 2054 0 -0.01(-0.00%)
May 09, 2013 2062 2072 2047 2054 0 -11.58(-0.56%)
May 08, 2013 2053 2073 2043 2065 0 +11.72(+0.57%)
May 07, 2013 2040 2060 2034 2054 0 +16.54(+0.81%)
May 06, 2013 2024 2044 2016 2037 0 +12.28(+0.61%)
May 03, 2013 2026 2033 2012 2025 0 +11.05(+0.55%)
May 02, 2013 1995 2028 1990 2014 0 +24.64(+1.24%)
May 01, 2013 2007 2017 1982 1989 0 -24.45(-1.21%)
Apr 30, 2013 1998 2020 1969 2013 0 +3.56(+0.18%)
Apr 29, 2013 2004 2019 1994 2010 0 +13.18(+0.66%)
Apr 26, 2013 2000 2012 1988 1997 0 -8.92(-0.44%)
Apr 25, 2013 2012 2025 1986 2006 0 -5.54(-0.28%)
Apr 24, 2013 2006 2023 1992 2011 0 +8.91(+0.44%)
Apr 23, 2013 1996 2010 1983 2002 0 +14.95(+0.75%)
Apr 22, 2013 1980 1997 1962 1987 0 +8.39(+0.42%)
Apr 19, 2013 1946 1982 1937 1979 0 +38.40(+1.98%)
Apr 18, 2013 1941 1955 1915 1941 0 +4.05(+0.21%)
Apr 17, 2013 1956 1960 1917 1936 0 -29.78(-1.51%)
Apr 16, 2013 1937 1973 1923 1966 0 +35.79(+1.85%)
Apr 15, 2013 1980 1988 1927 1930 0 -58.08(-2.92%)
Apr 12, 2013 1983 1994 1972 1989 0 +1.80(+0.09%)
Apr 11, 2013 1982 2003 1977 1987 0 +7.77(+0.39%)
Apr 10, 2013 1974 1989 1962 1979 0 +9.39(+0.48%)
Apr 09, 2013 1980 1986 1956 1970 0 -6.80(-0.34%)
Apr 08, 2013 1961 1980 1949 1976 0 +18.63(+0.95%)
Apr 05, 2013 1944 1965 1935 1958 0 -10.54(-0.54%)
Apr 04, 2013 1946 1973 1938 1968 0 +23.69(+1.22%)
Apr 03, 2013 1970 1974 1934 1945 0 -20.84(-1.06%)
Apr 02, 2013 1968 1984 1955 1965 0 +4.91(+0.25%)
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.