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 29, 2018 2047 2073 2035 2060 0 +9.66(+0.47%)
Jun 28, 2018 2033 2055 2027 2050 0 +16.11(+0.79%)
Jun 27, 2018 2054 2066 2030 2034 0 -13.13(-0.64%)
Jun 26, 2018 2049 2062 2039 2047 0 +1.61(+0.08%)
Jun 25, 2018 2046 2056 2025 2046 0 +1.11(+0.05%)
Jun 22, 2018 2030 2050 2021 2044 0 +17.62(+0.87%)
Jun 21, 2018 2027 2039 2016 2027 0 -0.96(-0.05%)
Jun 20, 2018 2016 2039 2006 2028 0 +18.72(+0.93%)
Jun 19, 2018 2007 2026 1999 2009 0 -5.69(-0.28%)
Jun 18, 2018 2000 2019 1991 2015 0 +13.27(+0.66%)
Jun 15, 2018 2002 2016 1995 2002 0 -1.46(-0.07%)
Jun 14, 2018 1995 2014 1987 2003 0 +13.93(+0.70%)
Jun 13, 2018 2028 2033 1979 1989 0 -36.90(-1.82%)
Jun 12, 2018 2004 2037 2000 2026 0 +18.32(+0.91%)
Jun 11, 2018 2012 2019 1999 2008 0 -7.05(-0.35%)
Jun 08, 2018 2009 2020 2000 2015 0 +7.24(+0.36%)
Jun 07, 2018 2010 2018 1996 2007 0 -1.96(-0.10%)
Jun 06, 2018 2007 2019 1996 2009 0 -0.67(-0.03%)
Jun 05, 2018 2020 2026 2002 2010 0 -6.44(-0.32%)
Jun 04, 2018 2005 2022 1992 2017 0 +18.15(+0.91%)
Jun 01, 2018 1990 2008 1977 1998 0 +14.04(+0.71%)
May 31, 2018 1988 1996 1973 1984 0 -6.13(-0.31%)
May 30, 2018 1962 2001 1956 1990 0 +27.82(+1.42%)
May 29, 2018 1947 1969 1942 1963 0 +8.20(+0.42%)
May 25, 2018 1954 1954 1954 1954 0 +5.96(+0.31%)
May 24, 2018 1956 1963 1935 1948 0 -5.82(-0.30%)
May 23, 2018 1930 1964 1924 1954 0 +27.74(+1.44%)
May 22, 2018 1922 1935 1915 1927 0 +6.08(+0.32%)
May 21, 2018 1911 1930 1896 1920 0 +19.89(+1.05%)
May 18, 2018 1905 1914 1889 1901 0 +0.23(+0.01%)
May 17, 2018 1917 1926 1894 1900 0 -16.66(-0.87%)
May 16, 2018 1928 1939 1910 1917 0 -4.98(-0.26%)
May 15, 2018 1937 1946 1911 1922 0 -30.23(-1.55%)
May 14, 2018 1972 1980 1941 1952 0 -21.89(-1.11%)
May 11, 2018 1991 1998 1972 1974 0 -14.90(-0.75%)
May 10, 2018 1985 1997 1976 1989 0 +14.98(+0.76%)
May 09, 2018 1960 1980 1949 1974 0 +10.56(+0.54%)
May 08, 2018 1976 1983 1955 1963 0 -12.11(-0.61%)
May 07, 2018 1957 1981 1950 1976 0 +25.07(+1.29%)
May 04, 2018 1937 1962 1929 1951 0 +14.90(+0.77%)
May 03, 2018 1923 1953 1917 1936 0 +10.76(+0.56%)
May 02, 2018 1915 1936 1895 1925 0 +1.58(+0.08%)
May 01, 2018 1907 1930 1892 1923 0 +27.12(+1.43%)
Apr 30, 2018 1906 1930 1889 1896 0 -3.22(-0.17%)
Apr 27, 2018 1875 1911 1869 1899 0 +20.01(+1.06%)
Apr 26, 2018 1871 1893 1849 1879 0 +32.34(+1.75%)
Apr 25, 2018 1842 1856 1827 1847 0 +0.67(+0.04%)
Apr 24, 2018 1840 1861 1828 1846 0 +11.08(+0.60%)
Apr 23, 2018 1844 1849 1825 1835 0 -4.99(-0.27%)
Apr 20, 2018 1856 1868 1831 1840 0 -6.82(-0.37%)
Apr 19, 2018 1867 1871 1831 1847 0 -25.26(-1.35%)
Apr 18, 2018 1878 1888 1867 1872 0 -3.05(-0.16%)
Apr 17, 2018 1858 1887 1851 1875 0 +21.92(+1.18%)
Apr 16, 2018 1841 1861 1831 1853 0 +16.59(+0.90%)
Apr 13, 2018 1826 1839 1814 1837 0 +14.44(+0.79%)
Apr 12, 2018 1846 1849 1817 1822 0 -21.13(-1.15%)
Apr 11, 2018 1835 1860 1832 1844 0 +3.71(+0.20%)
Apr 10, 2018 1844 1852 1833 1840 0 +7.86(+0.43%)
Apr 09, 2018 1841 1854 1827 1832 0 -10.83(-0.59%)
Apr 06, 2018 1857 1873 1835 1843 0 -16.71(-0.90%)
Apr 05, 2018 1863 1868 1840 1860 0 -1.14(-0.06%)
Apr 04, 2018 1835 1868 1830 1861 0 +12.53(+0.68%)
Apr 03, 2018 1832 1860 1819 1848 0 +19.09(+1.04%)
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.